Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.310 | 1.320 | 1.190 | 1.200 | 872,482 | -0.09(-6.98%) |
Nov 29, 2021 | 1.340 | 1.350 | 1.290 | 1.290 | 165,774 | -0.04(-3.01%) |
Nov 26, 2021 | 1.360 | 1.370 | 1.310 | 1.330 | 224,381 | -0.03(-2.21%) |
Nov 24, 2021 | 1.380 | 1.380 | 1.330 | 1.360 | 116,117 | -0.02(-1.45%) |
Nov 23, 2021 | 1.370 | 1.380 | 1.330 | 1.380 | 163,909 | +0.02(+1.47%) |
Nov 22, 2021 | 1.480 | 1.480 | 1.340 | 1.360 | 390,842 | -0.12(-8.11%) |
Nov 19, 2021 | 1.480 | 1.497 | 1.470 | 1.480 | 151,393 | +0.00(+0.00%) |
Nov 18, 2021 | 1.580 | 1.510 | 1.460 | 1.480 | 235,717 | -0.15(-9.20%) |
Nov 17, 2021 | 1.540 | 1.635 | 1.540 | 1.630 | 704,950 | +0.05(+3.16%) |
Nov 16, 2021 | 1.580 | 1.620 | 1.520 | 1.580 | 366,269 | +0.00(+0.00%) |
Nov 15, 2021 | 1.530 | 1.600 | 1.530 | 1.580 | 634,267 | +0.03(+1.94%) |
Nov 12, 2021 | 1.460 | 1.550 | 1.460 | 1.550 | 688,943 | +0.06(+4.03%) |
Nov 11, 2021 | 1.450 | 1.500 | 1.440 | 1.490 | 165,521 | +0.02(+1.36%) |
Nov 10, 2021 | 1.540 | 1.470 | 209,807 | -0.08(-5.16%) | ||
Nov 09, 2021 | 1.520 | 1.560 | 1.480 | 1.550 | 355,855 | +0.01(+0.65%) |
Nov 08, 2021 | 1.530 | 1.550 | 1.510 | 1.540 | 435,806 | +0.01(+0.65%) |
Nov 05, 2021 | 1.500 | 1.570 | 1.440 | 1.530 | 767,926 | +0.05(+3.38%) |
Nov 04, 2021 | 1.430 | 1.480 | 1.400 | 1.480 | 345,811 | +0.06(+4.23%) |
Nov 03, 2021 | 1.410 | 1.430 | 1.390 | 1.420 | 244,469 | +0.01(+0.71%) |
Nov 02, 2021 | 1.410 | 1.431 | 1.374 | 1.410 | 201,722 | +0.02(+1.44%) |
Nov 01, 2021 | 1.380 | 1.420 | 1.390 | 1.390 | 262,003 | +0.00(+0.00%) |
Oct 29, 2021 | 1.380 | 1.410 | 1.340 | 1.390 | 284,528 | +0.00(+0.00%) |
Oct 28, 2021 | 1.360 | 1.410 | 1.352 | 1.390 | 149,258 | +0.01(+0.72%) |
Oct 27, 2021 | 1.410 | 1.430 | 1.360 | 1.380 | 243,192 | -0.04(-2.82%) |
Oct 26, 2021 | 1.440 | 1.420 | 180,833 | +0.02(+1.43%) | ||
Oct 25, 2021 | 1.440 | 1.440 | 1.400 | 1.400 | 270,900 | -0.03(-2.10%) |
Oct 22, 2021 | 1.470 | 1.500 | 1.410 | 1.430 | 552,043 | -0.06(-4.03%) |
Oct 21, 2021 | 1.510 | 1.540 | 1.490 | 1.490 | 267,112 | -0.04(-2.61%) |
Oct 20, 2021 | 1.560 | 1.563 | 1.510 | 1.530 | 579,326 | -0.01(-0.65%) |
Oct 19, 2021 | 1.460 | 1.560 | 1.440 | 1.540 | 1,149,339 | +0.12(+8.45%) |
Oct 18, 2021 | 1.440 | 1.440 | 1.400 | 1.420 | 178,777 | -0.01(-0.70%) |
Oct 15, 2021 | 1.440 | 1.480 | 1.430 | 1.430 | 196,964 | -0.01(-0.69%) |
Oct 14, 2021 | 1.440 | 1.490 | 1.440 | 1.440 | 175,280 | -0.04(-2.70%) |
Oct 13, 2021 | 1.470 | 1.500 | 1.460 | 1.480 | 92,592 | -0.01(-0.67%) |
Oct 12, 2021 | 1.460 | 1.500 | 1.450 | 1.490 | 124,890 | +0.03(+2.05%) |
Oct 11, 2021 | 1.510 | 1.510 | 1.460 | 1.460 | 109,001 | +0.00(+0.00%) |
Oct 08, 2021 | 1.490 | 1.500 | 1.442 | 1.460 | 132,906 | -0.03(-2.01%) |
Oct 07, 2021 | 1.490 | 1.550 | 1.460 | 1.490 | 401,599 | +0.03(+2.05%) |
Oct 06, 2021 | 1.490 | 1.500 | 1.430 | 1.460 | 243,595 | -0.02(-1.35%) |
Oct 05, 2021 | 1.480 | 1.560 | 1.450 | 1.480 | 678,452 | +0.01(+0.68%) |
Oct 04, 2021 | 1.550 | 1.550 | 1.465 | 1.470 | 294,664 | -0.08(-5.16%) |
Oct 01, 2021 | 1.580 | 1.590 | 1.540 | 1.550 | 190,650 | -0.03(-1.90%) |
Sep 30, 2021 | 1.590 | 1.590 | 1.530 | 1.580 | 144,874 | +0.04(+2.60%) |
Sep 29, 2021 | 1.560 | 1.620 | 1.520 | 1.540 | 328,409 | -0.04(-2.53%) |
Sep 28, 2021 | 1.570 | 1.600 | 1.520 | 1.580 | 328,844 | -0.01(-0.63%) |
Sep 27, 2021 | 1.560 | 1.700 | 1.540 | 1.590 | 728,101 | +0.05(+3.25%) |
Sep 24, 2021 | 1.490 | 1.620 | 1.490 | 1.540 | 615,133 | +0.02(+1.32%) |
Sep 23, 2021 | 1.560 | 1.560 | 1.490 | 1.520 | 306,121 | -0.02(-1.30%) |
Sep 22, 2021 | 1.560 | 1.565 | 1.500 | 1.540 | 206,667 | -0.02(-1.28%) |
Sep 21, 2021 | 1.500 | 1.570 | 1.460 | 1.560 | 548,817 | +0.11(+7.59%) |
Sep 20, 2021 | 1.530 | 1.530 | 1.420 | 1.450 | 778,258 | -0.10(-6.45%) |
Sep 17, 2021 | 1.600 | 1.660 | 1.530 | 1.550 | 476,172 | -0.07(-4.32%) |
Sep 16, 2021 | 1.670 | 1.700 | 1.580 | 1.620 | 356,347 | -0.06(-3.57%) |
Sep 15, 2021 | 1.570 | 1.780 | 1.550 | 1.680 | 965,164 | +0.09(+5.66%) |
Sep 14, 2021 | 1.660 | 1.667 | 1.570 | 1.590 | 228,557 | -0.06(-3.64%) |
Sep 13, 2021 | 1.710 | 1.710 | 1.650 | 1.650 | 177,462 | -0.05(-2.94%) |
Sep 10, 2021 | 1.700 | 1.727 | 1.680 | 1.700 | 143,297 | +0.00(+0.00%) |
Sep 09, 2021 | 1.730 | 1.730 | 1.660 | 1.700 | 86,475 | +0.04(+2.41%) |
Sep 08, 2021 | 1.750 | 1.780 | 1.660 | 1.660 | 215,131 | -0.09(-5.14%) |
Sep 07, 2021 | 1.810 | 1.820 | 1.750 | 1.750 | 143,024 | -0.06(-3.31%) |
Sep 03, 2021 | 1.800 | 1.820 | 1.760 | 1.810 | 156,417 | +0.01(+0.56%) |
Sep 02, 2021 | 1.780 | 1.850 | 1.760 | 1.800 | 233,816 | +0.01(+0.56%) |