Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.031 | 1.074 | 0.9283 | 0.9892 | 2,036,091 | -0.04(-4.09%) |
Nov 29, 2021 | 1.078 | 1.095 | 1.007 | 1.031 | 447,044 | -0.05(-4.35%) |
Nov 26, 2021 | 1.045 | 1.158 | 1.027 | 1.078 | 1,002,296 | -0.02(-1.71%) |
Nov 24, 2021 | 1.102 | 1.116 | 1.055 | 1.097 | 263,805 | -0.00(-0.42%) |
Nov 23, 2021 | 1.064 | 1.116 | 1.041 | 1.102 | 350,831 | +0.02(+1.73%) |
Nov 22, 2021 | 1.125 | 1.143 | 1.041 | 1.083 | 497,641 | -0.05(-4.55%) |
Nov 19, 2021 | 1.125 | 1.142 | 1.102 | 1.135 | 537,338 | -0.01(-1.22%) |
Nov 18, 2021 | 1.181 | 1.149 | 1.130 | 1.149 | 715,969 | -0.04(-3.16%) |
Nov 17, 2021 | 1.153 | 1.322 | 1.149 | 1.186 | 1,599,007 | +0.01(+1.20%) |
Nov 16, 2021 | 1.261 | 1.263 | 1.153 | 1.172 | 1,523,683 | -0.10(-7.75%) |
Nov 15, 2021 | 1.336 | 1.336 | 1.261 | 1.271 | 1,294,603 | -0.04(-2.87%) |
Nov 12, 2021 | 1.336 | 1.383 | 1.289 | 1.308 | 1,912,426 | -0.03(-2.11%) |
Nov 11, 2021 | 1.360 | 1.392 | 1.308 | 1.336 | 1,325,866 | -0.01(-1.04%) |
Nov 10, 2021 | 1.416 | 1.334 | 1.350 | 1,763,221 | -0.08(-5.26%) | |
Nov 09, 2021 | 1.496 | 1.519 | 1.406 | 1.425 | 1,222,863 | -0.08(-5.30%) |
Nov 08, 2021 | 1.430 | 1.627 | 1.417 | 1.505 | 6,830,817 | +0.10(+7.00%) |
Nov 05, 2021 | 1.421 | 1.449 | 1.388 | 1.406 | 466,853 | -0.02(-1.64%) |
Nov 04, 2021 | 1.444 | 1.491 | 1.402 | 1.430 | 704,000 | -0.03(-1.93%) |
Nov 03, 2021 | 1.472 | 1.519 | 1.444 | 1.458 | 656,607 | -0.03(-1.89%) |
Nov 02, 2021 | 1.505 | 1.538 | 1.435 | 1.486 | 1,752,415 | -0.02(-1.55%) |
Nov 01, 2021 | 1.406 | 1.556 | 1.430 | 1.510 | 1,972,675 | +0.09(+6.27%) |
Oct 29, 2021 | 1.402 | 1.500 | 1.341 | 1.421 | 2,273,249 | -0.00(-0.33%) |
Oct 28, 2021 | 1.542 | 1.556 | 1.360 | 1.425 | 3,899,111 | -0.07(-4.70%) |
Oct 27, 2021 | 1.566 | 1.582 | 1.479 | 1.496 | 4,739,466 | -0.08(-4.78%) |
Oct 26, 2021 | 1.791 | 1.519 | 1.571 | 4,183,939 | -0.14(-8.22%) | |
Oct 25, 2021 | 1.932 | 1.967 | 1.664 | 1.711 | 11,787,385 | -0.54(-23.96%) |
Oct 22, 2021 | 1.561 | 2.250 | 1.481 | 2.250 | 13,730,473 | +0.67(+42.43%) |
Oct 21, 2021 | 1.486 | 1.678 | 1.486 | 1.580 | 324,134 | +0.09(+6.31%) |
Oct 20, 2021 | 1.519 | 1.524 | 1.477 | 1.486 | 104,474 | -0.02(-1.25%) |
Oct 19, 2021 | 1.524 | 1.524 | 1.491 | 1.505 | 34,667 | -0.02(-1.23%) |
Oct 18, 2021 | 1.491 | 1.526 | 1.479 | 1.524 | 57,279 | +0.03(+2.20%) |
Oct 15, 2021 | 1.542 | 1.542 | 1.467 | 1.491 | 91,977 | +0.00(+0.32%) |
Oct 14, 2021 | 1.500 | 1.529 | 1.481 | 1.486 | 56,477 | -0.03(-1.86%) |
Oct 13, 2021 | 1.524 | 1.552 | 1.477 | 1.514 | 119,755 | -0.02(-1.52%) |
Oct 12, 2021 | 1.481 | 1.538 | 1.473 | 1.538 | 70,265 | +0.07(+4.79%) |
Oct 11, 2021 | 1.496 | 1.538 | 1.453 | 1.467 | 94,976 | -0.06(-3.69%) |
Oct 08, 2021 | 1.528 | 1.556 | 1.477 | 1.524 | 101,044 | -0.02(-1.52%) |
Oct 07, 2021 | 1.524 | 1.566 | 1.477 | 1.547 | 110,122 | +0.03(+2.17%) |
Oct 06, 2021 | 1.486 | 1.538 | 1.466 | 1.514 | 103,906 | +0.03(+2.22%) |
Oct 05, 2021 | 1.519 | 1.594 | 1.477 | 1.481 | 189,069 | -0.02(-1.25%) |
Oct 04, 2021 | 1.556 | 1.580 | 1.500 | 1.500 | 93,719 | -0.08(-5.33%) |
Oct 01, 2021 | 1.538 | 1.613 | 1.524 | 1.585 | 81,983 | +0.05(+3.36%) |
Sep 30, 2021 | 1.505 | 1.542 | 1.481 | 1.533 | 161,216 | +0.03(+1.87%) |
Sep 29, 2021 | 1.580 | 1.609 | 1.500 | 1.505 | 241,805 | -0.08(-5.03%) |
Sep 28, 2021 | 1.646 | 1.646 | 1.571 | 1.585 | 122,822 | -0.08(-5.06%) |
Sep 27, 2021 | 1.692 | 1.715 | 1.641 | 1.669 | 97,030 | -0.03(-1.66%) |
Sep 24, 2021 | 1.796 | 1.796 | 1.674 | 1.697 | 128,144 | -0.06(-3.47%) |
Sep 23, 2021 | 1.819 | 1.819 | 1.707 | 1.758 | 160,625 | +0.04(+2.18%) |
Sep 22, 2021 | 1.622 | 1.772 | 1.552 | 1.721 | 211,855 | +0.09(+5.46%) |
Sep 21, 2021 | 1.603 | 1.641 | 1.571 | 1.631 | 210,484 | +0.06(+3.88%) |
Sep 20, 2021 | 1.735 | 1.791 | 1.552 | 1.571 | 313,228 | -0.25(-13.66%) |
Sep 17, 2021 | 1.739 | 1.819 | 1.725 | 1.819 | 80,770 | +0.08(+4.86%) |
Sep 16, 2021 | 1.772 | 1.800 | 1.646 | 1.735 | 175,976 | -0.02(-1.07%) |
Sep 15, 2021 | 1.824 | 1.870 | 1.744 | 1.753 | 176,100 | -0.09(-5.02%) |
Sep 14, 2021 | 1.955 | 1.955 | 1.819 | 1.846 | 239,058 | -0.08(-3.96%) |
Sep 13, 2021 | 1.913 | 1.965 | 1.838 | 1.922 | 194,243 | +0.00(+0.24%) |
Sep 10, 2021 | 1.983 | 2.007 | 1.903 | 1.917 | 147,872 | -0.04(-2.15%) |
Sep 09, 2021 | 1.946 | 1.978 | 1.880 | 1.960 | 201,459 | +0.00(+0.24%) |
Sep 08, 2021 | 2.049 | 2.049 | 1.875 | 1.955 | 328,292 | -0.12(-5.87%) |
Sep 07, 2021 | 2.002 | 2.105 | 1.997 | 2.077 | 287,545 | +0.08(+3.99%) |
Sep 03, 2021 | 1.969 | 2.007 | 1.903 | 1.997 | 147,528 | +0.03(+1.67%) |
Sep 02, 2021 | 1.936 | 1.990 | 1.917 | 1.964 | 143,881 | +0.01(+0.72%) |