Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.440 | 1.470 | 1.410 | 1.470 | 322,617 | +0.03(+2.08%) |
Nov 29, 2021 | 1.430 | 1.480 | 1.390 | 1.440 | 434,620 | +0.00(+0.00%) |
Nov 26, 2021 | 1.440 | 1.480 | 1.360 | 1.440 | 315,240 | +0.06(+4.35%) |
Nov 24, 2021 | 1.300 | 1.430 | 1.260 | 1.380 | 481,655 | +0.09(+6.98%) |
Nov 23, 2021 | 1.300 | 1.300 | 1.110 | 1.290 | 923,791 | -0.05(-3.73%) |
Nov 22, 2021 | 1.460 | 1.490 | 1.340 | 1.340 | 423,316 | -0.12(-8.22%) |
Nov 19, 2021 | 1.470 | 1.500 | 1.370 | 1.460 | 515,646 | -0.01(-0.68%) |
Nov 18, 2021 | 1.570 | 1.470 | 1.430 | 1.470 | 608,626 | -0.12(-7.55%) |
Nov 17, 2021 | 1.620 | 1.620 | 1.560 | 1.590 | 296,659 | -0.05(-3.05%) |
Nov 16, 2021 | 1.700 | 1.710 | 1.610 | 1.640 | 358,436 | -0.07(-4.09%) |
Nov 15, 2021 | 1.740 | 1.740 | 1.700 | 1.710 | 193,658 | +0.01(+0.59%) |
Nov 12, 2021 | 1.700 | 1.720 | 1.690 | 1.700 | 158,976 | +0.00(+0.00%) |
Nov 11, 2021 | 1.700 | 1.710 | 1.670 | 1.700 | 229,141 | -0.01(-0.58%) |
Nov 10, 2021 | 1.750 | 1.710 | 1.710 | 236,440 | -0.05(-2.84%) | |
Nov 09, 2021 | 1.770 | 1.780 | 1.735 | 1.760 | 180,742 | +0.00(+0.00%) |
Nov 08, 2021 | 1.770 | 1.770 | 1.720 | 1.760 | 319,924 | -0.01(-0.56%) |
Nov 05, 2021 | 1.750 | 1.790 | 1.740 | 1.770 | 243,646 | -0.01(-0.56%) |
Nov 04, 2021 | 1.760 | 1.790 | 1.760 | 1.780 | 266,291 | +0.02(+1.14%) |
Nov 03, 2021 | 1.770 | 1.800 | 1.760 | 1.760 | 216,748 | -0.04(-2.22%) |
Nov 02, 2021 | 1.800 | 1.810 | 1.790 | 1.800 | 204,201 | -0.01(-0.55%) |
Nov 01, 2021 | 1.790 | 1.840 | 1.800 | 1.810 | 188,654 | +0.02(+1.12%) |
Oct 29, 2021 | 1.760 | 1.814 | 1.760 | 1.790 | 274,296 | -0.02(-1.10%) |
Oct 28, 2021 | 1.790 | 1.820 | 1.770 | 1.810 | 326,648 | +0.01(+0.56%) |
Oct 27, 2021 | 1.840 | 1.860 | 1.800 | 1.800 | 285,234 | -0.05(-2.70%) |
Oct 26, 2021 | 1.870 | 1.850 | 258,494 | -0.02(-1.07%) | ||
Oct 25, 2021 | 1.890 | 1.910 | 1.870 | 1.870 | 191,494 | -0.03(-1.58%) |
Oct 22, 2021 | 1.920 | 1.920 | 1.875 | 1.900 | 223,499 | -0.03(-1.55%) |
Oct 21, 2021 | 1.920 | 1.950 | 1.910 | 1.930 | 196,519 | -0.01(-0.52%) |
Oct 20, 2021 | 1.960 | 1.960 | 1.910 | 1.940 | 130,237 | +0.00(+0.00%) |
Oct 19, 2021 | 1.920 | 1.940 | 1.890 | 1.940 | 225,361 | +0.01(+0.52%) |
Oct 18, 2021 | 1.910 | 1.930 | 1.900 | 1.930 | 182,569 | +0.03(+1.58%) |
Oct 15, 2021 | 1.930 | 1.930 | 1.895 | 1.900 | 174,145 | -0.04(-2.06%) |
Oct 14, 2021 | 1.950 | 1.950 | 1.920 | 1.940 | 74,805 | +0.00(+0.00%) |
Oct 13, 2021 | 1.940 | 1.950 | 1.910 | 1.940 | 107,450 | +0.01(+0.52%) |
Oct 12, 2021 | 1.910 | 1.950 | 1.900 | 1.930 | 231,227 | +0.00(+0.00%) |
Oct 11, 2021 | 1.840 | 1.950 | 1.840 | 1.930 | 434,838 | +0.08(+4.32%) |
Oct 08, 2021 | 1.840 | 1.880 | 1.840 | 1.850 | 138,427 | -0.01(-0.54%) |
Oct 07, 2021 | 1.830 | 1.890 | 1.830 | 1.860 | 195,761 | +0.02(+1.09%) |
Oct 06, 2021 | 1.910 | 1.910 | 1.790 | 1.840 | 599,111 | -0.07(-3.66%) |
Oct 05, 2021 | 1.920 | 1.960 | 1.891 | 1.910 | 505,750 | -0.01(-0.52%) |
Oct 04, 2021 | 2.000 | 2.000 | 1.920 | 1.920 | 416,983 | -0.04(-2.04%) |
Oct 01, 2021 | 2.010 | 2.018 | 1.940 | 1.960 | 405,938 | -0.06(-2.97%) |
Sep 30, 2021 | 1.970 | 2.020 | 1.954 | 2.020 | 346,855 | +0.07(+3.59%) |
Sep 29, 2021 | 2.030 | 2.030 | 1.950 | 1.950 | 319,341 | -0.03(-1.52%) |
Sep 28, 2021 | 2.040 | 2.050 | 1.980 | 1.980 | 825,213 | -0.03(-1.49%) |
Sep 27, 2021 | 2.040 | 2.050 | 2.000 | 2.010 | 194,416 | -0.04(-1.95%) |
Sep 24, 2021 | 2.030 | 2.053 | 1.990 | 2.050 | 185,502 | +0.02(+0.99%) |
Sep 23, 2021 | 1.970 | 2.050 | 1.970 | 2.030 | 386,167 | +0.06(+3.05%) |
Sep 22, 2021 | 2.060 | 2.060 | 1.970 | 1.970 | 377,843 | -0.10(-4.83%) |
Sep 21, 2021 | 2.000 | 2.080 | 1.950 | 2.070 | 2,625,138 | +0.09(+4.55%) |
Sep 20, 2021 | 1.950 | 2.015 | 1.950 | 1.980 | 184,783 | -0.06(-2.94%) |
Sep 17, 2021 | 1.950 | 2.040 | 1.950 | 2.040 | 389,166 | +0.07(+3.55%) |
Sep 16, 2021 | 1.990 | 1.990 | 1.930 | 1.970 | 164,235 | +0.02(+1.03%) |
Sep 15, 2021 | 1.940 | 1.960 | 1.920 | 1.950 | 143,236 | +0.00(+0.00%) |
Sep 14, 2021 | 1.970 | 1.970 | 1.930 | 1.950 | 434,840 | -0.02(-1.02%) |
Sep 13, 2021 | 1.990 | 2.030 | 1.950 | 1.970 | 449,821 | -0.03(-1.50%) |
Sep 10, 2021 | 2.050 | 2.050 | 1.980 | 2.000 | 221,499 | -0.01(-0.50%) |
Sep 09, 2021 | 2.020 | 2.040 | 1.990 | 2.010 | 338,818 | -0.01(-0.50%) |
Sep 08, 2021 | 2.010 | 2.020 | 1.960 | 2.020 | 417,085 | -0.01(-0.49%) |
Sep 07, 2021 | 2.080 | 2.080 | 2.010 | 2.030 | 195,257 | -0.05(-2.40%) |
Sep 03, 2021 | 2.130 | 2.130 | 2.060 | 2.080 | 162,536 | -0.04(-1.89%) |
Sep 02, 2021 | 2.200 | 2.200 | 2.100 | 2.120 | 330,103 | +0.04(+1.92%) |