Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.050 | 1.090 | 1.030 | 1.060 | 599,467 | +0.01(+0.95%) |
Nov 29, 2021 | 1.120 | 1.120 | 1.020 | 1.050 | 908,298 | -0.07(-6.25%) |
Nov 26, 2021 | 1.050 | 1.130 | 1.040 | 1.120 | 485,010 | +0.05(+4.67%) |
Nov 24, 2021 | 1.060 | 1.100 | 1.040 | 1.070 | 896,621 | +0.01(+0.94%) |
Nov 23, 2021 | 1.030 | 1.100 | 1.020 | 1.060 | 1,007,771 | -0.04(-3.64%) |
Nov 22, 2021 | 1.100 | 1.120 | 1.020 | 1.100 | 1,328,370 | -0.02(-1.79%) |
Nov 19, 2021 | 1.110 | 1.160 | 1.110 | 1.120 | 899,572 | -0.03(-2.61%) |
Nov 18, 2021 | 1.160 | 1.150 | 1.140 | 1.150 | 2,460,908 | -0.11(-8.73%) |
Nov 17, 2021 | 1.220 | 1.280 | 1.150 | 1.260 | 3,056,999 | +0.00(+0.00%) |
Nov 16, 2021 | 1.340 | 1.430 | 1.222 | 1.260 | 7,602,874 | -0.19(-13.10%) |
Nov 15, 2021 | 1.400 | 1.590 | 1.340 | 1.450 | 8,271,775 | +0.06(+4.32%) |
Nov 12, 2021 | 1.290 | 1.410 | 1.260 | 1.390 | 2,660,079 | +0.09(+6.92%) |
Nov 11, 2021 | 1.270 | 1.460 | 1.270 | 1.300 | 4,814,339 | +0.07(+5.69%) |
Nov 10, 2021 | 1.250 | 1.230 | 664,610 | -0.04(-3.15%) | ||
Nov 09, 2021 | 1.280 | 1.320 | 1.250 | 1.270 | 578,897 | -0.04(-3.05%) |
Nov 08, 2021 | 1.260 | 1.330 | 1.260 | 1.310 | 1,543,845 | +0.01(+0.77%) |
Nov 05, 2021 | 1.370 | 1.441 | 1.270 | 1.300 | 1,743,993 | -0.09(-6.47%) |
Nov 04, 2021 | 1.390 | 1.480 | 1.340 | 1.390 | 4,777,739 | +0.08(+6.11%) |
Nov 03, 2021 | 1.370 | 1.480 | 1.280 | 1.310 | 5,372,240 | -0.13(-9.03%) |
Nov 02, 2021 | 1.370 | 1.540 | 1.260 | 1.440 | 15,651,050 | -0.23(-13.77%) |
Nov 01, 2021 | 1.220 | 2.200 | 1.150 | 1.670 | 82,098,568 | +0.56(+50.45%) |
Oct 29, 2021 | 1.050 | 1.110 | 1.050 | 1.110 | 2,234,619 | +0.03(+2.78%) |
Oct 28, 2021 | 1.080 | 1.140 | 1.060 | 1.080 | 211,360 | -0.02(-1.82%) |
Oct 27, 2021 | 1.150 | 1.170 | 1.070 | 1.100 | 550,483 | -0.07(-5.98%) |
Oct 26, 2021 | 1.090 | 1.170 | 1.170 | 1,034,473 | +0.08(+7.34%) | |
Oct 25, 2021 | 1.020 | 1.170 | 1.000 | 1.090 | 1,089,919 | +0.08(+7.92%) |
Oct 22, 2021 | 1.040 | 1.044 | 1.010 | 1.010 | 160,751 | -0.05(-4.72%) |
Oct 21, 2021 | 1.040 | 1.060 | 1.020 | 1.060 | 95,312 | +0.03(+2.91%) |
Oct 20, 2021 | 1.020 | 1.040 | 1.000 | 1.030 | 264,135 | +0.01(+0.98%) |
Oct 19, 2021 | 1.040 | 1.040 | 1.010 | 1.020 | 77,770 | -0.01(-0.97%) |
Oct 18, 2021 | 1.050 | 1.050 | 1.010 | 1.030 | 174,852 | +0.00(+0.00%) |
Oct 15, 2021 | 1.020 | 1.090 | 1.010 | 1.030 | 224,945 | +0.00(+0.00%) |
Oct 14, 2021 | 1.030 | 1.050 | 1.020 | 1.030 | 88,628 | -0.03(-2.83%) |
Oct 13, 2021 | 1.030 | 1.060 | 1.020 | 1.060 | 281,970 | +0.05(+4.95%) |
Oct 12, 2021 | 1.010 | 1.030 | 1.003 | 1.010 | 99,976 | -0.01(-0.98%) |
Oct 11, 2021 | 1.030 | 1.040 | 1.010 | 1.020 | 50,274 | -0.02(-1.92%) |
Oct 08, 2021 | 1.080 | 1.080 | 1.020 | 1.040 | 228,355 | -0.03(-2.80%) |
Oct 07, 2021 | 1.100 | 1.100 | 1.050 | 1.070 | 213,527 | -0.02(-1.83%) |
Oct 06, 2021 | 1.080 | 1.100 | 1.030 | 1.090 | 212,490 | +0.02(+1.87%) |
Oct 05, 2021 | 1.120 | 1.120 | 1.060 | 1.070 | 100,667 | -0.02(-1.83%) |
Oct 04, 2021 | 1.190 | 1.200 | 1.050 | 1.090 | 369,773 | -0.03(-2.68%) |
Oct 01, 2021 | 1.160 | 1.160 | 1.090 | 1.120 | 145,655 | -0.02(-1.75%) |
Sep 30, 2021 | 1.120 | 1.180 | 1.120 | 1.140 | 511,210 | +0.10(+9.62%) |
Sep 29, 2021 | 1.080 | 1.080 | 1.030 | 1.040 | 180,072 | -0.03(-2.80%) |
Sep 28, 2021 | 1.030 | 1.090 | 1.020 | 1.070 | 192,078 | +0.04(+3.88%) |
Sep 27, 2021 | 1.060 | 1.060 | 1.000 | 1.030 | 140,796 | -0.02(-1.90%) |
Sep 24, 2021 | 1.040 | 1.060 | 1.020 | 1.050 | 94,489 | +0.01(+0.96%) |
Sep 23, 2021 | 1.020 | 1.040 | 1.010 | 1.040 | 118,089 | +0.03(+2.46%) |
Sep 22, 2021 | 1.000 | 1.036 | 0.9904 | 1.015 | 274,503 | +0.02(+2.53%) |
Sep 21, 2021 | 1.030 | 1.040 | 0.9900 | 0.9900 | 172,029 | -0.03(-2.94%) |
Sep 20, 2021 | 1.040 | 1.060 | 1.020 | 1.020 | 123,237 | -0.05(-4.67%) |
Sep 17, 2021 | 1.040 | 1.070 | 1.030 | 1.070 | 92,399 | +0.03(+2.88%) |
Sep 16, 2021 | 1.080 | 1.080 | 1.010 | 1.040 | 205,600 | -0.05(-4.59%) |
Sep 15, 2021 | 1.050 | 1.147 | 1.030 | 1.090 | 946,865 | +0.02(+1.87%) |
Sep 14, 2021 | 1.100 | 1.110 | 1.070 | 1.070 | 104,439 | -0.04(-3.60%) |
Sep 13, 2021 | 1.110 | 1.120 | 1.070 | 1.110 | 103,560 | +0.04(+3.74%) |
Sep 10, 2021 | 1.130 | 1.130 | 1.060 | 1.070 | 191,549 | -0.05(-4.46%) |
Sep 09, 2021 | 1.130 | 1.130 | 1.100 | 1.120 | 98,473 | -0.03(-2.61%) |
Sep 08, 2021 | 1.160 | 1.170 | 1.081 | 1.150 | 89,173 | -0.02(-1.71%) |
Sep 07, 2021 | 1.180 | 1.210 | 1.140 | 1.170 | 74,073 | -0.01(-0.85%) |
Sep 03, 2021 | 1.200 | 1.200 | 1.170 | 1.180 | 88,298 | -0.02(-1.67%) |
Sep 02, 2021 | 1.210 | 1.210 | 1.152 | 1.200 | 243,374 | -0.02(-1.64%) |