Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2021 | 0.4901 | 0 | -0.67(-57.75%) | |||
Nov 19, 2021 | 1.040 | 1.180 | 1.040 | 1.160 | 397,484 | +0.08(+7.41%) |
Nov 18, 2021 | 1.100 | 1.100 | 1.080 | 1.080 | 324,136 | -0.04(-3.57%) |
Nov 17, 2021 | 1.160 | 1.206 | 1.120 | 1.120 | 385,372 | -0.04(-3.45%) |
Nov 16, 2021 | 1.280 | 1.340 | 1.120 | 1.160 | 1,234,230 | -0.18(-13.43%) |
Nov 15, 2021 | 1.250 | 1.350 | 1.190 | 1.340 | 1,420,729 | +0.06(+4.69%) |
Nov 12, 2021 | 1.190 | 1.280 | 1.080 | 1.280 | 3,113,293 | +0.02(+1.59%) |
Nov 11, 2021 | 0.9900 | 1.270 | 0.9800 | 1.260 | 7,127,886 | +0.08(+6.78%) |
Nov 10, 2021 | 1.030 | 1.180 | 91,607,848 | +0.32(+36.45%) | ||
Nov 09, 2021 | 0.8600 | 0.8700 | 0.8410 | 0.8648 | 50,342 | +0.02(+2.83%) |
Nov 08, 2021 | 0.8632 | 0.8800 | 0.8400 | 0.8410 | 98,829 | -0.05(-6.03%) |
Nov 05, 2021 | 0.8700 | 0.8974 | 0.8500 | 0.8950 | 21,064 | +0.02(+1.72%) |
Nov 04, 2021 | 0.8700 | 0.8800 | 0.8553 | 0.8799 | 43,242 | -0.00(-0.01%) |
Nov 03, 2021 | 0.9000 | 0.9095 | 0.8500 | 0.8800 | 56,239 | -0.03(-3.24%) |
Nov 02, 2021 | 0.9600 | 0.9800 | 0.8800 | 0.9095 | 85,773 | -0.01(-0.81%) |
Nov 01, 2021 | 0.8900 | 0.9450 | 0.8800 | 0.9169 | 318,754 | +0.05(+5.66%) |
Oct 29, 2021 | 0.8590 | 0.8791 | 0.8678 | 38,169 | +0.02(+2.09%) | |
Oct 28, 2021 | 0.8361 | 0.8650 | 0.8300 | 0.8500 | 43,114 | +0.01(+1.06%) |
Oct 27, 2021 | 0.8900 | 0.8900 | 0.8200 | 0.8411 | 89,253 | -0.04(-4.42%) |
Oct 26, 2021 | 0.9000 | 0.8800 | 157,602 | +0.03(+2.95%) | ||
Oct 25, 2021 | 0.8100 | 0.8796 | 0.8000 | 0.8548 | 121,409 | +0.01(+1.09%) |
Oct 22, 2021 | 0.8600 | 0.8800 | 0.8300 | 0.8456 | 36,685 | -0.00(-0.52%) |
Oct 21, 2021 | 0.9100 | 0.9100 | 0.8410 | 0.8500 | 67,281 | -0.06(-6.59%) |
Oct 20, 2021 | 0.8700 | 0.9124 | 0.8622 | 0.9100 | 14,715 | +0.01(+1.11%) |
Oct 19, 2021 | 0.8900 | 0.9200 | 0.8565 | 0.9000 | 85,590 | +0.03(+3.41%) |
Oct 18, 2021 | 0.8700 | 0.9300 | 0.8404 | 0.8703 | 51,677 | +0.03(+3.57%) |
Oct 15, 2021 | 0.8700 | 0.8803 | 0.8202 | 0.8403 | 191,700 | -0.04(-4.54%) |
Oct 14, 2021 | 0.8900 | 0.9430 | 0.8800 | 0.8803 | 73,054 | -0.00(-0.55%) |
Oct 13, 2021 | 0.8633 | 0.9298 | 0.8607 | 0.8852 | 216,355 | +0.02(+1.75%) |
Oct 12, 2021 | 0.8732 | 0.8847 | 0.8511 | 0.8700 | 29,236 | -0.01(-1.68%) |
Oct 11, 2021 | 0.8842 | 0.9000 | 0.8501 | 0.8849 | 31,847 | -0.02(-2.61%) |
Oct 08, 2021 | 0.8700 | 0.9200 | 0.8265 | 0.9086 | 63,214 | +0.04(+4.44%) |
Oct 07, 2021 | 0.9000 | 0.9005 | 0.8404 | 0.8700 | 93,778 | -0.01(-1.41%) |
Oct 06, 2021 | 0.8629 | 0.9999 | 0.8600 | 0.8824 | 443,308 | +0.01(+1.43%) |
Oct 05, 2021 | 0.9200 | 0.9500 | 0.8601 | 0.8700 | 68,365 | -0.02(-2.56%) |
Oct 04, 2021 | 0.9600 | 0.9600 | 0.8801 | 0.8929 | 121,053 | -0.08(-8.43%) |
Oct 01, 2021 | 1.020 | 1.030 | 0.9544 | 0.9751 | 59,050 | -0.04(-4.40%) |
Sep 30, 2021 | 1.050 | 1.050 | 1.010 | 1.020 | 33,286 | -0.01(-0.97%) |
Sep 29, 2021 | 1.010 | 1.040 | 1.001 | 1.030 | 56,303 | +0.03(+3.00%) |
Sep 28, 2021 | 1.060 | 1.076 | 1.000 | 1.000 | 59,004 | -0.08(-7.41%) |
Sep 27, 2021 | 1.070 | 1.080 | 1.070 | 1.080 | 52,413 | +0.02(+1.89%) |
Sep 24, 2021 | 1.070 | 1.071 | 1.050 | 1.060 | 17,651 | +0.00(+0.00%) |
Sep 23, 2021 | 1.060 | 1.090 | 1.060 | 1.060 | 38,940 | -0.03(-2.75%) |
Sep 22, 2021 | 1.090 | 1.110 | 1.060 | 1.090 | 40,004 | -0.03(-2.68%) |
Sep 21, 2021 | 1.080 | 1.120 | 1.070 | 1.120 | 22,467 | +0.03(+2.75%) |
Sep 20, 2021 | 1.110 | 1.130 | 1.070 | 1.090 | 42,750 | -0.06(-5.22%) |
Sep 17, 2021 | 1.140 | 1.150 | 1.090 | 1.150 | 68,457 | +0.03(+2.68%) |
Sep 16, 2021 | 1.140 | 1.140 | 1.090 | 1.120 | 16,698 | -0.02(-1.75%) |
Sep 15, 2021 | 1.120 | 1.152 | 1.070 | 1.140 | 155,487 | +0.02(+1.79%) |
Sep 14, 2021 | 1.140 | 1.150 | 1.120 | 1.120 | 13,721 | -0.02(-1.75%) |
Sep 13, 2021 | 1.120 | 1.160 | 1.120 | 1.140 | 31,256 | +0.02(+1.79%) |
Sep 10, 2021 | 1.120 | 1.150 | 1.110 | 1.120 | 26,045 | -0.02(-1.75%) |
Sep 09, 2021 | 1.100 | 1.160 | 1.100 | 1.140 | 48,642 | +0.03(+2.70%) |
Sep 08, 2021 | 1.140 | 1.151 | 1.100 | 1.110 | 48,892 | -0.02(-1.77%) |
Sep 07, 2021 | 1.150 | 1.150 | 1.110 | 1.130 | 33,570 | +0.00(+0.00%) |
Sep 03, 2021 | 1.160 | 1.180 | 1.130 | 1.130 | 17,522 | -0.02(-1.74%) |
Sep 02, 2021 | 1.150 | 1.160 | 1.120 | 1.150 | 40,365 | +0.02(+1.77%) |
Sep 01, 2021 | 1.180 | 1.180 | 1.110 | 1.130 | 92,417 | -0.04(-3.42%) |
Aug 31, 2021 | 1.210 | 1.210 | 1.160 | 1.170 | 18,465 | -0.02(-1.68%) |
Aug 30, 2021 | 1.240 | 1.240 | 1.170 | 1.190 | 101,623 | -0.01(-0.83%) |
Aug 27, 2021 | 1.170 | 1.230 | 1.170 | 1.200 | 96,244 | +0.01(+0.84%) |
Aug 26, 2021 | 1.180 | 1.200 | 1.170 | 1.190 | 34,767 | +0.00(+0.00%) |
Aug 25, 2021 | 1.170 | 1.200 | 1.170 | 1.190 | 35,521 | +0.00(+0.00%) |
Aug 24, 2021 | 1.170 | 1.200 | 1.170 | 1.190 | 35,954 | +0.02(+1.71%) |
Aug 23, 2021 | 1.210 | 1.210 | 1.160 | 1.170 | 40,416 | -0.02(-1.68%) |
Aug 20, 2021 | 1.180 | 1.190 | 1.150 | 1.190 | 23,911 | +0.03(+2.59%) |
Aug 19, 2021 | 1.120 | 1.170 | 1.120 | 1.160 | 22,180 | +0.01(+0.87%) |
Aug 18, 2021 | 1.100 | 1.170 | 1.090 | 1.150 | 44,027 | +0.03(+2.68%) |
Aug 17, 2021 | 1.120 | 1.140 | 1.060 | 1.120 | 74,932 | -0.01(-0.88%) |
Aug 16, 2021 | 1.190 | 1.220 | 1.120 | 1.130 | 103,545 | -0.11(-8.87%) |
Aug 13, 2021 | 1.270 | 1.284 | 1.220 | 1.240 | 50,157 | -0.02(-1.59%) |
Aug 12, 2021 | 1.250 | 1.290 | 1.210 | 1.260 | 47,671 | -0.02(-1.56%) |
Aug 11, 2021 | 1.210 | 1.280 | 1.200 | 1.280 | 64,019 | +0.05(+4.07%) |
Aug 10, 2021 | 1.260 | 1.280 | 1.220 | 1.230 | 111,996 | -0.03(-2.38%) |
Aug 09, 2021 | 1.240 | 1.280 | 1.235 | 1.260 | 77,903 | -0.02(-1.56%) |
Aug 06, 2021 | 1.290 | 1.300 | 1.245 | 1.280 | 202,107 | +0.01(+0.79%) |
Aug 05, 2021 | 1.200 | 1.290 | 1.190 | 1.270 | 217,886 | +0.04(+3.25%) |
Aug 04, 2021 | 1.240 | 1.246 | 1.160 | 1.230 | 271,381 | +0.01(+0.82%) |
Aug 03, 2021 | 1.280 | 1.300 | 1.190 | 1.220 | 468,281 | -0.02(-1.61%) |
Aug 02, 2021 | 1.350 | 1.350 | 1.170 | 1.240 | 1,299,069 | -0.11(-8.15%) |
Jul 30, 2021 | 1.090 | 1.680 | 1.075 | 1.350 | 17,498,300 | +0.24(+21.62%) |
Jul 29, 2021 | 1.110 | 1.240 | 1.110 | 1.110 | 208,333 | -0.04(-3.30%) |
Jul 28, 2021 | 1.110 | 1.150 | 1.060 | 1.148 | 119,745 | +0.04(+3.41%) |
Jul 27, 2021 | 1.050 | 1.160 | 1.020 | 1.110 | 610,379 | +0.07(+6.73%) |
Jul 26, 2021 | 1.090 | 1.090 | 1.040 | 1.040 | 58,254 | +0.00(+0.00%) |
Jul 23, 2021 | 1.170 | 1.170 | 1.040 | 1.040 | 142,058 | -0.13(-11.11%) |
Jul 22, 2021 | 1.140 | 1.240 | 1.110 | 1.170 | 156,380 | -0.09(-7.14%) |
Jul 21, 2021 | 1.230 | 1.340 | 1.210 | 1.260 | 217,783 | +0.01(+0.40%) |
Jul 20, 2021 | 1.240 | 1.280 | 1.210 | 1.255 | 55,317 | +0.01(+1.21%) |
Jul 19, 2021 | 1.220 | 1.280 | 1.180 | 1.240 | 261,870 | +0.06(+5.08%) |
Jul 16, 2021 | 1.170 | 1.190 | 1.170 | 1.180 | 43,426 | +0.02(+1.72%) |
Jul 15, 2021 | 1.220 | 1.226 | 1.141 | 1.160 | 30,679 | -0.05(-4.13%) |
Jul 14, 2021 | 1.290 | 1.290 | 1.050 | 1.210 | 185,194 | -0.07(-5.47%) |
Jul 13, 2021 | 1.280 | 1.300 | 1.280 | 1.280 | 24,078 | -0.02(-1.34%) |
Jul 12, 2021 | 1.370 | 1.370 | 1.280 | 1.297 | 61,481 | -0.06(-4.69%) |
Jul 09, 2021 | 1.320 | 1.370 | 1.320 | 1.361 | 20,572 | +0.03(+2.35%) |
Jul 08, 2021 | 1.300 | 1.340 | 1.260 | 1.330 | 96,145 | -0.01(-0.75%) |
Jul 07, 2021 | 1.390 | 1.400 | 1.331 | 1.340 | 39,816 | -0.06(-4.29%) |
Jul 06, 2021 | 1.390 | 1.420 | 1.350 | 1.400 | 46,031 | +0.01(+0.72%) |
Jul 02, 2021 | 1.380 | 1.411 | 1.360 | 1.390 | 29,066 | +0.00(+0.00%) |
Jul 01, 2021 | 1.410 | 1.420 | 1.370 | 1.390 | 48,114 | -0.03(-1.80%) |
Jun 30, 2021 | 1.420 | 1.490 | 1.390 | 1.415 | 160,053 | +0.01(+0.75%) |
Jun 29, 2021 | 1.420 | 1.440 | 1.380 | 1.405 | 54,747 | -0.01(-1.06%) |
Jun 28, 2021 | 1.450 | 1.470 | 1.420 | 1.420 | 43,995 | -0.06(-4.05%) |
Jun 25, 2021 | 1.370 | 1.480 | 1.350 | 1.480 | 163,197 | +0.12(+8.82%) |
Jun 24, 2021 | 1.350 | 1.375 | 1.340 | 1.360 | 57,175 | +0.01(+0.74%) |
Jun 23, 2021 | 1.370 | 1.380 | 1.330 | 1.350 | 28,430 | -0.02(-1.46%) |
Jun 22, 2021 | 1.370 | 1.391 | 1.320 | 1.370 | 49,022 | -0.02(-1.44%) |
Jun 21, 2021 | 1.380 | 1.400 | 1.330 | 1.390 | 31,722 | -0.01(-0.71%) |
Jun 18, 2021 | 1.360 | 1.400 | 1.341 | 1.400 | 61,135 | +0.02(+1.45%) |
Jun 17, 2021 | 1.410 | 1.440 | 1.360 | 1.380 | 78,084 | -0.03(-2.13%) |
Jun 16, 2021 | 1.390 | 1.440 | 1.362 | 1.410 | 89,017 | +0.01(+0.71%) |
Jun 15, 2021 | 1.450 | 1.450 | 1.360 | 1.400 | 97,742 | -0.03(-2.10%) |
Jun 14, 2021 | 1.450 | 1.450 | 1.420 | 1.430 | 71,809 | -0.03(-2.05%) |
Jun 11, 2021 | 1.460 | 1.510 | 1.440 | 1.460 | 81,691 | -0.01(-0.68%) |
Jun 10, 2021 | 1.380 | 1.520 | 1.375 | 1.470 | 363,844 | +0.07(+5.00%) |
Jun 09, 2021 | 1.360 | 1.420 | 1.360 | 1.400 | 193,432 | +0.03(+2.19%) |
Jun 08, 2021 | 1.420 | 1.420 | 1.350 | 1.370 | 405,759 | -0.04(-2.84%) |
Jun 07, 2021 | 1.370 | 1.440 | 1.360 | 1.410 | 188,405 | +0.06(+4.44%) |
Jun 04, 2021 | 1.390 | 1.390 | 1.312 | 1.350 | 38,075 | -0.01(-0.74%) |
Jun 03, 2021 | 1.390 | 1.440 | 1.330 | 1.360 | 95,060 | -0.02(-1.45%) |
Jun 02, 2021 | 1.280 | 1.390 | 1.280 | 1.380 | 429,160 | +0.11(+8.66%) |
Jun 01, 2021 | 1.320 | 1.328 | 1.270 | 1.270 | 123,614 | -0.04(-3.05%) |
May 28, 2021 | 1.280 | 1.390 | 1.260 | 1.310 | 294,002 | +0.03(+2.34%) |
May 27, 2021 | 1.240 | 1.290 | 1.240 | 1.280 | 94,059 | +0.04(+3.23%) |
May 26, 2021 | 1.230 | 1.280 | 1.230 | 1.240 | 143,551 | +0.02(+1.47%) |
May 25, 2021 | 1.280 | 1.300 | 1.220 | 1.222 | 100,475 | -0.06(-4.53%) |
May 24, 2021 | 1.300 | 1.300 | 1.260 | 1.280 | 42,968 | -0.01(-0.78%) |
May 21, 2021 | 1.290 | 1.340 | 1.280 | 1.290 | 74,351 | +0.00(+0.00%) |
May 20, 2021 | 1.310 | 1.327 | 1.280 | 1.290 | 98,246 | -0.04(-3.01%) |
May 19, 2021 | 1.300 | 1.340 | 1.270 | 1.330 | 78,910 | -0.02(-1.48%) |
May 18, 2021 | 1.360 | 1.380 | 1.330 | 1.350 | 40,640 | -0.02(-1.46%) |
May 17, 2021 | 1.350 | 1.449 | 1.340 | 1.370 | 285,942 | -0.01(-0.72%) |
May 14, 2021 | 1.320 | 1.380 | 1.272 | 1.380 | 55,401 | +0.07(+5.34%) |
May 13, 2021 | 1.310 | 1.340 | 1.300 | 1.310 | 93,893 | +0.00(+0.00%) |
May 12, 2021 | 1.340 | 1.360 | 1.310 | 1.310 | 71,386 | -0.05(-3.68%) |
May 11, 2021 | 1.338 | 1.370 | 1.320 | 1.360 | 43,417 | -0.03(-2.16%) |
May 10, 2021 | 1.340 | 1.390 | 1.310 | 1.390 | 47,560 | +0.01(+0.72%) |
May 07, 2021 | 1.300 | 1.410 | 1.280 | 1.380 | 200,611 | +0.08(+6.15%) |
May 06, 2021 | 1.420 | 1.430 | 1.300 | 1.300 | 115,946 | -0.12(-8.45%) |
May 05, 2021 | 1.350 | 1.460 | 1.312 | 1.420 | 279,439 | +0.06(+4.41%) |
May 04, 2021 | 1.460 | 1.460 | 1.330 | 1.360 | 155,642 | -0.10(-6.85%) |
May 03, 2021 | 1.410 | 1.560 | 1.410 | 1.460 | 260,105 | +0.03(+2.10%) |
Apr 30, 2021 | 1.400 | 1.480 | 1.400 | 1.430 | 116,700 | +0.00(+0.00%) |
Apr 29, 2021 | 1.400 | 1.466 | 1.370 | 1.430 | 266,952 | +0.03(+2.14%) |
Apr 28, 2021 | 1.410 | 1.430 | 1.400 | 1.400 | 63,181 | -0.03(-2.10%) |
Apr 27, 2021 | 1.450 | 1.450 | 1.390 | 1.430 | 67,648 | -0.01(-0.69%) |
Apr 26, 2021 | 1.320 | 1.480 | 1.300 | 1.440 | 321,320 | +0.11(+8.27%) |
Apr 23, 2021 | 1.350 | 1.429 | 1.310 | 1.330 | 264,800 | +0.01(+0.76%) |
Apr 22, 2021 | 1.320 | 1.340 | 1.290 | 1.320 | 47,893 | +0.02(+1.54%) |
Apr 21, 2021 | 1.290 | 1.350 | 1.270 | 1.300 | 98,377 | +0.00(+0.00%) |
Apr 20, 2021 | 1.370 | 1.480 | 1.300 | 1.300 | 115,934 | -0.09(-6.47%) |
Apr 19, 2021 | 1.310 | 1.450 | 1.290 | 1.390 | 151,446 | +0.06(+4.51%) |
Apr 16, 2021 | 1.400 | 1.410 | 1.300 | 1.330 | 220,900 | -0.07(-5.00%) |
Apr 15, 2021 | 1.410 | 1.500 | 1.390 | 1.400 | 441,600 | -0.03(-2.10%) |
Apr 14, 2021 | 1.400 | 1.440 | 1.390 | 1.430 | 62,315 | +0.05(+3.62%) |
Apr 13, 2021 | 1.420 | 1.430 | 1.330 | 1.380 | 204,357 | -0.05(-3.50%) |
Apr 12, 2021 | 1.500 | 1.500 | 1.390 | 1.430 | 351,985 | -0.07(-4.67%) |
Apr 09, 2021 | 1.410 | 1.600 | 1.391 | 1.500 | 227,700 | +0.08(+5.63%) |
Apr 08, 2021 | 1.410 | 1.440 | 1.360 | 1.420 | 146,297 | +0.02(+1.43%) |
Apr 07, 2021 | 1.460 | 1.480 | 1.390 | 1.400 | 141,354 | -0.06(-4.11%) |
Apr 06, 2021 | 1.510 | 1.510 | 1.430 | 1.460 | 167,516 | -0.06(-3.95%) |
Apr 05, 2021 | 1.530 | 1.650 | 1.470 | 1.520 | 318,735 | -0.08(-5.00%) |