Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.300 | 1.300 | 1.210 | 1.280 | 115,260 | +0.02(+1.59%) |
Nov 29, 2021 | 1.280 | 1.330 | 1.195 | 1.260 | 87,114 | -0.03(-2.70%) |
Nov 26, 2021 | 1.260 | 1.300 | 1.220 | 1.295 | 43,109 | -0.09(-6.83%) |
Nov 24, 2021 | 1.380 | 1.390 | 1.330 | 1.390 | 44,796 | +0.01(+0.72%) |
Nov 23, 2021 | 1.410 | 1.410 | 1.260 | 1.380 | 195,919 | -0.04(-2.47%) |
Nov 22, 2021 | 1.320 | 1.415 | 1.190 | 1.415 | 262,239 | +0.11(+8.85%) |
Nov 19, 2021 | 1.374 | 1.374 | 1.270 | 1.300 | 70,777 | -0.06(-4.41%) |
Nov 18, 2021 | 1.400 | 1.385 | 1.360 | 1.360 | 51,234 | -0.03(-2.16%) |
Nov 17, 2021 | 1.330 | 1.450 | 1.330 | 1.390 | 60,567 | +0.03(+2.21%) |
Nov 16, 2021 | 1.300 | 1.440 | 1.300 | 1.360 | 92,637 | +0.00(+0.00%) |
Nov 15, 2021 | 1.580 | 1.585 | 1.294 | 1.360 | 318,737 | -0.22(-13.92%) |
Nov 12, 2021 | 1.750 | 1.750 | 1.560 | 1.580 | 124,993 | -0.05(-3.07%) |
Nov 11, 2021 | 2.010 | 2.010 | 1.590 | 1.630 | 109,093 | -0.06(-3.38%) |
Nov 10, 2021 | 1.795 | 1.687 | 282,673 | -0.16(-8.43%) | ||
Nov 09, 2021 | 1.700 | 1.930 | 1.605 | 1.843 | 406,733 | +0.24(+14.80%) |
Nov 08, 2021 | 1.550 | 1.730 | 1.500 | 1.605 | 273,824 | +0.09(+6.29%) |
Nov 05, 2021 | 1.490 | 1.510 | 1.450 | 1.510 | 72,878 | +0.06(+4.14%) |
Nov 04, 2021 | 1.500 | 1.520 | 1.450 | 1.450 | 126,726 | -0.05(-3.38%) |
Nov 03, 2021 | 1.500 | 1.520 | 1.461 | 1.501 | 70,143 | +0.00(+0.05%) |
Nov 02, 2021 | 1.440 | 1.550 | 1.400 | 1.500 | 86,141 | +0.08(+5.63%) |
Nov 01, 2021 | 1.510 | 1.510 | 1.396 | 1.420 | 99,398 | -0.09(-5.96%) |
Oct 29, 2021 | 1.500 | 1.560 | 1.480 | 1.510 | 111,907 | +0.01(+0.70%) |
Oct 28, 2021 | 1.600 | 1.634 | 1.480 | 1.500 | 160,837 | -0.12(-7.44%) |
Oct 27, 2021 | 1.600 | 1.700 | 1.530 | 1.620 | 598,431 | +0.27(+20.00%) |
Oct 26, 2021 | 1.419 | 1.350 | 131,914 | -0.07(-4.93%) | ||
Oct 25, 2021 | 1.441 | 1.442 | 1.366 | 1.420 | 81,871 | -0.03(-2.07%) |
Oct 22, 2021 | 1.551 | 1.559 | 1.450 | 1.450 | 80,500 | -0.09(-6.15%) |
Oct 21, 2021 | 1.570 | 1.577 | 1.530 | 1.545 | 33,250 | -0.01(-0.32%) |
Oct 20, 2021 | 2.120 | 2.120 | 1.498 | 1.550 | 104,946 | -0.03(-1.90%) |
Oct 19, 2021 | 1.610 | 1.620 | 1.530 | 1.580 | 75,119 | -0.02(-1.25%) |
Oct 18, 2021 | 1.540 | 1.600 | 1.530 | 1.600 | 35,206 | +0.06(+3.92%) |
Oct 15, 2021 | 1.600 | 1.600 | 1.500 | 1.540 | 32,868 | -0.01(-0.67%) |
Oct 14, 2021 | 1.516 | 1.660 | 1.440 | 1.550 | 251,010 | +0.05(+3.40%) |
Oct 13, 2021 | 1.440 | 1.510 | 1.438 | 1.499 | 68,993 | +0.06(+4.10%) |
Oct 12, 2021 | 1.600 | 1.600 | 1.430 | 1.440 | 46,012 | -0.12(-7.69%) |
Oct 11, 2021 | 1.660 | 1.700 | 1.440 | 1.560 | 17,967 | +0.13(+9.09%) |
Oct 08, 2021 | 1.465 | 1.499 | 1.350 | 1.430 | 54,982 | -0.01(-0.69%) |
Oct 07, 2021 | 1.510 | 1.560 | 1.394 | 1.440 | 192,920 | -0.03(-2.04%) |
Oct 06, 2021 | 1.210 | 1.590 | 1.060 | 1.470 | 216,057 | +0.26(+21.49%) |
Oct 05, 2021 | 1.210 | 1.340 | 1.182 | 1.210 | 145,956 | +0.00(+0.00%) |
Oct 04, 2021 | 1.170 | 1.240 | 1.170 | 1.210 | 91,625 | -0.04(-3.15%) |
Oct 01, 2021 | 1.158 | 1.290 | 1.158 | 1.249 | 208,204 | +0.12(+10.57%) |
Sep 30, 2021 | 1.060 | 1.150 | 1.034 | 1.130 | 225,786 | +0.07(+6.60%) |
Sep 29, 2021 | 0.9758 | 1.060 | 0.9152 | 1.060 | 188,500 | +0.12(+12.77%) |
Sep 28, 2021 | 0.9682 | 0.9811 | 0.9400 | 0.9400 | 5,348 | -0.04(-3.62%) |
Sep 27, 2021 | 0.9640 | 0.9753 | 0.9290 | 0.9753 | 42,772 | -0.00(-0.48%) |
Sep 24, 2021 | 0.9500 | 1.020 | 0.9500 | 0.9800 | 24,130 | -0.02(-2.00%) |
Sep 23, 2021 | 0.9500 | 1.100 | 0.9500 | 1.000 | 12,800 | +0.00(+0.09%) |
Sep 22, 2021 | 0.9698 | 1.065 | 0.9698 | 0.9991 | 110,166 | +0.04(+4.48%) |
Sep 21, 2021 | 1.000 | 1.000 | 0.8959 | 0.9563 | 111,379 | -0.04(-4.37%) |
Sep 20, 2021 | 0.9800 | 1.000 | 0.9500 | 1.000 | 137,578 | -0.02(-1.96%) |
Sep 16, 2021 | 1.020 | 1.020 | 1.020 | 0 | +0.02(+2.33%) | |
Sep 15, 2021 | 0.9819 | 1.040 | 0.9505 | 0.9968 | 18,689 | -0.01(-1.31%) |
Sep 14, 2021 | 0.9400 | 1.020 | 0.9200 | 1.010 | 18,258 | +0.07(+7.45%) |
Sep 13, 2021 | 1.027 | 1.050 | 0.9223 | 0.9400 | 68,178 | -0.12(-10.95%) |
Sep 10, 2021 | 0.8900 | 1.216 | 0.8900 | 1.056 | 393,996 | +0.18(+21.06%) |
Sep 09, 2021 | 0.8816 | 0.9000 | 0.8500 | 0.8720 | 51,935 | -0.03(-3.11%) |
Sep 08, 2021 | 0.8998 | 0.9038 | 0.8949 | 0.9000 | 12,373 | -0.01(-1.03%) |
Sep 07, 2021 | 0.9094 | 0.9094 | 0.9094 | 0.9094 | 1,065 | +0.04(+4.53%) |
Sep 03, 2021 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 205,776 | -0.03(-3.23%) |
Sep 02, 2021 | 0.8795 | 0.9439 | 0.8795 | 0.8990 | 28,615 | -0.04(-4.01%) |