Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.420 | 1.505 | 1.360 | 1.490 | 1,179,790 | +0.06(+4.20%) |
Nov 29, 2021 | 1.470 | 1.490 | 1.420 | 1.430 | 501,939 | -0.04(-2.72%) |
Nov 26, 2021 | 1.440 | 1.500 | 1.430 | 1.470 | 275,774 | -0.04(-2.65%) |
Nov 24, 2021 | 1.450 | 1.550 | 1.410 | 1.510 | 520,694 | -0.02(-1.31%) |
Nov 23, 2021 | 1.410 | 1.570 | 1.370 | 1.530 | 3,505,327 | +0.13(+9.29%) |
Nov 22, 2021 | 1.490 | 1.540 | 1.400 | 1.400 | 694,924 | -0.10(-6.67%) |
Nov 19, 2021 | 1.510 | 1.525 | 1.452 | 1.500 | 513,712 | -0.01(-0.66%) |
Nov 18, 2021 | 1.620 | 1.520 | 1.500 | 1.510 | 661,339 | -0.10(-6.21%) |
Nov 17, 2021 | 1.690 | 1.700 | 1.600 | 1.610 | 767,415 | -0.07(-4.17%) |
Nov 16, 2021 | 1.660 | 1.760 | 1.590 | 1.680 | 1,878,772 | +0.09(+5.66%) |
Nov 15, 2021 | 1.610 | 1.610 | 1.570 | 1.590 | 252,880 | -0.02(-1.24%) |
Nov 12, 2021 | 1.540 | 1.610 | 1.530 | 1.610 | 465,036 | +0.09(+5.92%) |
Nov 11, 2021 | 1.550 | 1.560 | 1.510 | 1.520 | 427,722 | -0.01(-0.65%) |
Nov 10, 2021 | 1.540 | 1.530 | 1.530 | 161,661 | -0.04(-2.55%) | |
Nov 09, 2021 | 1.600 | 1.610 | 1.552 | 1.570 | 270,312 | -0.03(-1.88%) |
Nov 08, 2021 | 1.550 | 1.600 | 1.520 | 1.600 | 378,769 | +0.07(+4.58%) |
Nov 05, 2021 | 1.590 | 1.610 | 1.530 | 1.530 | 515,551 | -0.05(-3.16%) |
Nov 04, 2021 | 1.610 | 1.610 | 1.580 | 1.580 | 600,649 | -0.02(-1.25%) |
Nov 03, 2021 | 1.630 | 1.630 | 1.570 | 1.600 | 408,750 | -0.03(-1.84%) |
Nov 02, 2021 | 1.620 | 1.740 | 1.530 | 1.630 | 1,284,219 | +0.02(+1.24%) |
Nov 01, 2021 | 1.600 | 1.640 | 1.608 | 1.610 | 277,095 | +0.03(+1.90%) |
Oct 29, 2021 | 1.550 | 1.620 | 1.550 | 1.580 | 550,922 | +0.03(+1.94%) |
Oct 28, 2021 | 1.550 | 1.560 | 1.530 | 1.550 | 292,541 | +0.01(+0.65%) |
Oct 27, 2021 | 1.530 | 1.560 | 1.520 | 1.540 | 175,575 | +0.00(+0.00%) |
Oct 26, 2021 | 1.550 | 1.540 | 345,563 | +0.00(+0.00%) | ||
Oct 25, 2021 | 1.570 | 1.570 | 1.530 | 1.540 | 336,302 | -0.02(-1.28%) |
Oct 22, 2021 | 1.600 | 1.630 | 1.550 | 1.560 | 703,602 | -0.03(-1.89%) |
Oct 21, 2021 | 1.630 | 1.650 | 1.590 | 1.590 | 307,126 | -0.03(-1.85%) |
Oct 20, 2021 | 1.650 | 1.670 | 1.620 | 1.620 | 387,729 | -0.03(-1.82%) |
Oct 19, 2021 | 1.690 | 1.720 | 1.640 | 1.650 | 546,209 | +0.00(+0.00%) |
Oct 18, 2021 | 1.680 | 1.740 | 1.640 | 1.650 | 344,852 | -0.03(-1.79%) |
Oct 15, 2021 | 1.820 | 1.860 | 1.670 | 1.680 | 667,637 | -0.13(-7.18%) |
Oct 14, 2021 | 1.870 | 1.900 | 1.760 | 1.810 | 475,996 | -0.03(-1.63%) |
Oct 13, 2021 | 1.670 | 1.880 | 1.670 | 1.840 | 671,666 | +0.13(+7.60%) |
Oct 12, 2021 | 1.640 | 1.730 | 1.610 | 1.710 | 760,433 | +0.07(+4.27%) |
Oct 11, 2021 | 1.640 | 1.700 | 1.630 | 1.640 | 713,008 | +0.04(+2.50%) |
Oct 08, 2021 | 1.710 | 1.750 | 1.580 | 1.600 | 3,666,978 | -0.27(-14.44%) |
Oct 07, 2021 | 1.900 | 1.900 | 1.850 | 1.870 | 683,135 | -0.03(-1.58%) |
Oct 06, 2021 | 1.940 | 1.960 | 1.835 | 1.900 | 588,102 | -0.06(-3.06%) |
Oct 05, 2021 | 1.980 | 2.040 | 1.900 | 1.960 | 508,735 | +0.01(+0.51%) |
Oct 04, 2021 | 2.200 | 2.200 | 1.940 | 1.950 | 684,114 | -0.23(-10.55%) |
Oct 01, 2021 | 2.250 | 2.250 | 2.160 | 2.180 | 173,586 | -0.06(-2.68%) |
Sep 30, 2021 | 2.220 | 2.260 | 2.200 | 2.240 | 169,052 | +0.01(+0.45%) |
Sep 29, 2021 | 2.250 | 2.280 | 2.200 | 2.230 | 182,765 | -0.01(-0.45%) |
Sep 28, 2021 | 2.360 | 2.390 | 2.240 | 2.240 | 262,542 | -0.11(-4.68%) |
Sep 27, 2021 | 2.250 | 2.360 | 2.230 | 2.350 | 341,595 | +0.11(+4.91%) |
Sep 24, 2021 | 2.300 | 2.300 | 2.230 | 2.240 | 203,882 | -0.06(-2.61%) |
Sep 23, 2021 | 2.270 | 2.300 | 2.200 | 2.300 | 391,331 | +0.06(+2.68%) |
Sep 22, 2021 | 2.250 | 2.300 | 2.150 | 2.240 | 937,733 | +0.10(+4.67%) |
Sep 21, 2021 | 2.080 | 2.180 | 2.080 | 2.140 | 300,153 | +0.05(+2.39%) |
Sep 20, 2021 | 2.080 | 2.110 | 2.030 | 2.090 | 285,196 | -0.04(-1.88%) |
Sep 17, 2021 | 2.070 | 2.130 | 2.050 | 2.130 | 259,833 | +0.04(+1.91%) |
Sep 16, 2021 | 2.100 | 2.110 | 2.060 | 2.090 | 94,365 | +0.00(+0.00%) |
Sep 15, 2021 | 2.100 | 2.112 | 2.040 | 2.090 | 202,741 | +0.07(+3.47%) |
Sep 14, 2021 | 2.100 | 2.130 | 2.000 | 2.020 | 175,149 | -0.09(-4.27%) |
Sep 13, 2021 | 2.160 | 2.160 | 2.075 | 2.110 | 134,720 | -0.02(-0.94%) |
Sep 10, 2021 | 2.170 | 2.190 | 2.110 | 2.130 | 185,529 | -0.01(-0.47%) |
Sep 09, 2021 | 2.120 | 2.180 | 2.090 | 2.140 | 194,059 | +0.01(+0.47%) |
Sep 08, 2021 | 2.050 | 2.160 | 2.050 | 2.130 | 318,710 | +0.06(+2.90%) |
Sep 07, 2021 | 2.120 | 2.150 | 2.035 | 2.070 | 291,526 | -0.08(-3.72%) |
Sep 03, 2021 | 2.170 | 2.230 | 2.140 | 2.150 | 155,981 | -0.02(-0.92%) |
Sep 02, 2021 | 2.200 | 2.210 | 2.150 | 2.170 | 233,745 | -0.05(-2.25%) |