Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2021 | 0.9333 | 0.9366 | 0.9008 | 0.9366 | 123,900 | +0.03(+2.92%) |
Aug 31, 2021 | 0.9301 | 0.9400 | 0.9088 | 0.9100 | 27,485 | -0.02(-1.95%) |
Aug 30, 2021 | 0.9700 | 1.030 | 0.9281 | 0.9281 | 23,022 | -0.03(-2.86%) |
Aug 27, 2021 | 0.9510 | 1.017 | 0.9000 | 0.9554 | 167,842 | +0.01(+1.42%) |
Aug 26, 2021 | 0.9715 | 0.9725 | 0.9100 | 0.9420 | 205,109 | -0.03(-3.36%) |
Aug 25, 2021 | 1.035 | 1.040 | 0.9598 | 0.9748 | 24,650 | -0.07(-6.27%) |
Aug 24, 2021 | 1.045 | 1.081 | 1.025 | 1.040 | 26,643 | +0.04(+4.39%) |
Aug 23, 2021 | 1.200 | 1.200 | 0.9880 | 0.9963 | 13,733 | +0.06(+5.96%) |
Aug 20, 2021 | 0.9601 | 0.9700 | 0.9395 | 0.9403 | 40,804 | -0.02(-2.56%) |
Aug 19, 2021 | 0.9500 | 1.006 | 0.9400 | 0.9650 | 71,942 | -0.02(-2.03%) |
Aug 18, 2021 | 1.000 | 1.030 | 0.9850 | 0.9850 | 112,050 | +0.02(+2.32%) |
Aug 17, 2021 | 1.050 | 1.073 | 0.9627 | 0.9627 | 65,013 | -0.08(-7.43%) |
Aug 16, 2021 | 1.030 | 1.080 | 1.029 | 1.040 | 19,368 | -0.04(-3.64%) |
Aug 13, 2021 | 1.120 | 1.131 | 1.022 | 1.079 | 67,124 | -0.07(-6.18%) |
Aug 12, 2021 | 1.185 | 1.190 | 1.116 | 1.150 | 56,135 | +0.03(+2.71%) |
Aug 11, 2021 | 1.100 | 1.153 | 1.100 | 1.120 | 46,516 | +0.05(+4.67%) |
Aug 10, 2021 | 1.100 | 1.100 | 0.9900 | 1.070 | 53,256 | -0.03(-2.73%) |
Aug 09, 2021 | 1.100 | 1.130 | 1.100 | 1.100 | 14,088 | +0.04(+3.77%) |
Aug 06, 2021 | 1.072 | 1.080 | 0.9702 | 1.060 | 62,116 | -0.01(-0.93%) |
Aug 05, 2021 | 0.8800 | 1.070 | 0.8800 | 1.070 | 34,037 | +0.08(+7.70%) |
Aug 04, 2021 | 0.9800 | 1.075 | 0.9800 | 0.9935 | 79,879 | +0.03(+2.74%) |
Aug 03, 2021 | 1.160 | 1.304 | 0.9500 | 0.9670 | 379,155 | -0.13(-12.09%) |