Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.700 | 1.778 | 1.550 | 1.660 | 304,762 | -0.06(-3.49%) |
Nov 29, 2021 | 1.900 | 1.980 | 1.661 | 1.720 | 323,093 | -0.12(-6.52%) |
Nov 26, 2021 | 1.800 | 1.850 | 1.710 | 1.840 | 206,648 | -0.03(-1.60%) |
Nov 24, 2021 | 2.020 | 2.030 | 1.640 | 1.870 | 615,644 | +0.02(+1.08%) |
Nov 23, 2021 | 2.100 | 2.198 | 1.820 | 1.850 | 855,445 | -0.33(-15.14%) |
Nov 22, 2021 | 1.880 | 2.270 | 1.790 | 2.180 | 1,146,693 | +0.25(+12.95%) |
Nov 19, 2021 | 1.870 | 1.955 | 1.790 | 1.930 | 1,240,898 | -0.13(-6.08%) |
Nov 18, 2021 | 1.850 | 2.680 | 1.930 | 2.055 | 17,839,868 | +0.55(+36.09%) |
Nov 17, 2021 | 1.560 | 1.570 | 1.420 | 1.510 | 198,487 | -0.09(-5.63%) |
Nov 16, 2021 | 1.720 | 1.750 | 1.530 | 1.600 | 228,877 | -0.18(-10.11%) |
Nov 15, 2021 | 1.830 | 1.830 | 1.730 | 1.780 | 84,401 | -0.05(-2.73%) |
Nov 12, 2021 | 1.680 | 1.830 | 1.653 | 1.830 | 229,911 | +0.17(+10.24%) |
Nov 11, 2021 | 1.600 | 1.680 | 1.580 | 1.660 | 64,080 | +0.04(+2.47%) |
Nov 10, 2021 | 1.600 | 1.620 | 94,450 | +0.02(+1.25%) | ||
Nov 09, 2021 | 1.570 | 1.620 | 1.530 | 1.600 | 137,830 | +0.00(+0.00%) |
Nov 08, 2021 | 1.510 | 1.600 | 1.410 | 1.600 | 441,802 | +0.07(+4.58%) |
Nov 05, 2021 | 1.640 | 1.641 | 1.510 | 1.530 | 211,106 | -0.08(-4.97%) |
Nov 04, 2021 | 1.550 | 1.620 | 1.490 | 1.610 | 193,059 | +0.06(+3.87%) |
Nov 03, 2021 | 1.600 | 1.600 | 1.480 | 1.550 | 483,286 | -0.05(-3.13%) |
Nov 02, 2021 | 1.640 | 1.680 | 1.550 | 1.600 | 239,502 | -0.06(-3.61%) |
Nov 01, 2021 | 1.660 | 1.620 | 1.622 | 1.660 | 46,861 | +0.04(+2.47%) |
Oct 29, 2021 | 1.630 | 1.690 | 1.580 | 1.620 | 152,978 | -0.02(-1.22%) |
Oct 28, 2021 | 1.690 | 1.721 | 1.600 | 1.640 | 174,231 | -0.07(-4.09%) |
Oct 27, 2021 | 1.810 | 1.829 | 1.690 | 1.710 | 88,075 | -0.10(-5.52%) |
Oct 26, 2021 | 1.880 | 1.810 | 84,942 | +0.02(+1.12%) | ||
Oct 25, 2021 | 1.810 | 1.879 | 1.750 | 1.790 | 76,248 | -0.02(-1.10%) |
Oct 22, 2021 | 1.930 | 1.800 | 1.810 | 57,999 | -0.16(-8.12%) | |
Oct 21, 2021 | 1.860 | 2.040 | 1.820 | 1.970 | 107,016 | +0.11(+5.91%) |
Oct 20, 2021 | 1.830 | 1.880 | 1.810 | 1.860 | 24,315 | +0.02(+1.09%) |
Oct 19, 2021 | 1.820 | 1.850 | 1.810 | 1.840 | 20,882 | +0.01(+0.55%) |
Oct 18, 2021 | 1.850 | 1.854 | 1.780 | 1.830 | 50,305 | -0.04(-2.14%) |
Oct 15, 2021 | 1.860 | 1.887 | 1.820 | 1.870 | 63,525 | +0.01(+0.54%) |
Oct 14, 2021 | 2.050 | 2.050 | 1.800 | 1.860 | 211,808 | -0.13(-6.53%) |
Oct 13, 2021 | 2.030 | 2.060 | 1.951 | 1.990 | 75,936 | -0.03(-1.49%) |
Oct 12, 2021 | 1.760 | 2.060 | 1.718 | 2.020 | 244,232 | +0.29(+16.76%) |
Oct 11, 2021 | 1.800 | 1.860 | 1.704 | 1.730 | 86,800 | -0.08(-4.42%) |
Oct 08, 2021 | 1.810 | 1.830 | 1.750 | 1.810 | 127,155 | +0.04(+2.26%) |
Oct 07, 2021 | 1.830 | 1.850 | 1.750 | 1.770 | 214,362 | +0.01(+0.57%) |
Oct 06, 2021 | 1.900 | 1.950 | 1.720 | 1.760 | 212,314 | -0.19(-9.74%) |
Oct 05, 2021 | 1.990 | 2.060 | 1.860 | 1.950 | 184,376 | -0.05(-2.50%) |
Oct 04, 2021 | 2.040 | 2.070 | 1.980 | 2.000 | 60,169 | -0.04(-1.96%) |
Oct 01, 2021 | 2.000 | 2.103 | 1.930 | 2.040 | 86,493 | +0.04(+2.00%) |
Sep 30, 2021 | 2.070 | 2.130 | 1.930 | 2.000 | 245,344 | -0.09(-4.31%) |
Sep 29, 2021 | 2.200 | 2.200 | 2.010 | 2.090 | 160,736 | -0.12(-5.43%) |
Sep 28, 2021 | 2.260 | 2.290 | 2.150 | 2.210 | 83,778 | -0.08(-3.49%) |
Sep 27, 2021 | 2.340 | 2.342 | 2.200 | 2.290 | 110,300 | -0.01(-0.43%) |
Sep 24, 2021 | 2.330 | 2.369 | 2.250 | 2.300 | 78,683 | -0.07(-2.95%) |
Sep 23, 2021 | 2.330 | 2.380 | 2.250 | 2.370 | 46,698 | +0.09(+3.95%) |
Sep 22, 2021 | 2.280 | 2.380 | 2.180 | 2.280 | 128,956 | +0.04(+1.79%) |
Sep 21, 2021 | 2.260 | 2.260 | 2.150 | 2.240 | 67,106 | -0.02(-0.88%) |
Sep 20, 2021 | 2.330 | 2.330 | 2.110 | 2.260 | 78,713 | -0.14(-5.83%) |
Sep 17, 2021 | 2.190 | 2.500 | 2.030 | 2.400 | 257,009 | +0.21(+9.59%) |
Sep 16, 2021 | 2.210 | 2.280 | 2.150 | 2.190 | 73,603 | -0.04(-1.79%) |
Sep 15, 2021 | 2.160 | 2.260 | 2.145 | 2.230 | 97,434 | +0.05(+2.29%) |
Sep 14, 2021 | 2.240 | 2.330 | 2.140 | 2.180 | 124,484 | -0.13(-5.63%) |
Sep 13, 2021 | 2.300 | 2.350 | 2.260 | 2.310 | 112,923 | +0.05(+2.21%) |
Sep 10, 2021 | 2.270 | 2.320 | 2.250 | 2.260 | 84,532 | -0.05(-2.16%) |
Sep 09, 2021 | 2.250 | 2.400 | 2.250 | 2.310 | 173,790 | +0.06(+2.67%) |
Sep 08, 2021 | 2.460 | 2.480 | 2.240 | 2.250 | 212,484 | -0.24(-9.64%) |
Sep 07, 2021 | 2.250 | 2.590 | 2.200 | 2.490 | 1,119,113 | +0.29(+13.18%) |
Sep 03, 2021 | 2.523 | 2.676 | 2.160 | 2.200 | 1,148,634 | -0.81(-26.91%) |
Sep 02, 2021 | 3.020 | 3.070 | 2.960 | 3.010 | 39,573 | -0.03(-0.99%) |