Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.510 | 1.625 | 1.506 | 1.617 | 5,053,677 | +0.11(+7.03%) |
Nov 29, 2021 | 1.527 | 1.576 | 1.502 | 1.510 | 3,602,968 | -0.01(-0.54%) |
Nov 26, 2021 | 1.519 | 1.527 | 1.461 | 1.519 | 3,774,874 | -0.05(-3.13%) |
Nov 24, 2021 | 1.527 | 1.584 | 1.519 | 1.568 | 2,710,602 | +0.01(+0.52%) |
Nov 23, 2021 | 1.535 | 1.568 | 1.494 | 1.559 | 4,148,757 | +0.04(+2.69%) |
Nov 22, 2021 | 1.592 | 1.592 | 1.519 | 1.519 | 4,011,081 | -0.06(-3.63%) |
Nov 19, 2021 | 1.617 | 1.637 | 1.568 | 1.576 | 3,809,406 | -0.04(-2.53%) |
Nov 18, 2021 | 1.690 | 1.617 | 1.588 | 1.617 | 5,998,790 | -0.07(-3.88%) |
Nov 17, 2021 | 1.715 | 1.755 | 1.674 | 1.682 | 2,545,320 | -0.03(-1.90%) |
Nov 16, 2021 | 1.755 | 1.772 | 1.715 | 1.715 | 2,927,505 | -0.06(-3.23%) |
Nov 15, 2021 | 1.796 | 1.800 | 1.706 | 1.772 | 3,720,998 | -0.01(-0.46%) |
Nov 12, 2021 | 1.796 | 1.821 | 1.772 | 1.780 | 3,343,154 | -0.02(-1.36%) |
Nov 11, 2021 | 1.796 | 1.886 | 1.796 | 1.804 | 3,820,316 | -0.04(-2.21%) |
Nov 10, 2021 | 1.853 | 1.845 | 4,071,609 | -0.02(-0.88%) | ||
Nov 09, 2021 | 1.870 | 1.878 | 1.829 | 1.861 | 3,293,963 | -0.01(-0.44%) |
Nov 08, 2021 | 1.902 | 1.939 | 1.861 | 1.870 | 4,080,028 | -0.04(-2.14%) |
Nov 05, 2021 | 1.886 | 1.919 | 1.845 | 1.910 | 3,790,853 | +0.04(+2.18%) |
Nov 04, 2021 | 1.910 | 1.959 | 1.861 | 1.870 | 3,725,010 | -0.02(-1.29%) |
Nov 03, 2021 | 1.878 | 1.927 | 1.870 | 1.894 | 2,989,132 | +0.00(+0.00%) |
Nov 02, 2021 | 1.951 | 1.968 | 1.878 | 1.894 | 2,318,249 | -0.06(-2.93%) |
Nov 01, 2021 | 1.910 | 1.980 | 1.955 | 1.951 | 3,039,044 | +0.03(+1.70%) |
Oct 29, 2021 | 1.902 | 1.923 | 1.878 | 1.919 | 2,146,405 | +0.03(+1.73%) |
Oct 28, 2021 | 1.870 | 1.927 | 1.870 | 1.886 | 2,509,233 | +0.01(+0.43%) |
Oct 27, 2021 | 1.919 | 1.940 | 1.861 | 1.878 | 2,982,240 | -0.05(-2.54%) |
Oct 26, 2021 | 1.968 | 1.927 | 2,294,109 | -0.04(-2.07%) | ||
Oct 25, 2021 | 1.943 | 1.984 | 1.935 | 1.968 | 2,216,610 | +0.02(+0.84%) |
Oct 22, 2021 | 1.959 | 1.959 | 1.927 | 1.951 | 2,055,980 | -0.02(-0.83%) |
Oct 21, 2021 | 2.017 | 2.037 | 1.968 | 1.968 | 2,506,489 | -0.07(-3.21%) |
Oct 20, 2021 | 2.115 | 2.123 | 2.033 | 2.033 | 2,156,218 | -0.07(-3.49%) |
Oct 19, 2021 | 2.025 | 2.115 | 2.025 | 2.106 | 3,774,612 | +0.12(+6.17%) |
Oct 18, 2021 | 2.008 | 2.033 | 1.959 | 1.984 | 3,237,986 | +0.00(+0.00%) |
Oct 15, 2021 | 2.025 | 2.057 | 1.976 | 1.984 | 3,353,852 | +0.01(+0.41%) |
Oct 14, 2021 | 2.033 | 2.053 | 1.968 | 1.976 | 2,572,013 | -0.05(-2.42%) |
Oct 13, 2021 | 2.057 | 2.123 | 2.017 | 2.025 | 1,914,894 | -0.03(-1.59%) |
Oct 12, 2021 | 2.057 | 2.115 | 2.033 | 2.057 | 2,543,147 | +0.00(+0.00%) |
Oct 11, 2021 | 2.074 | 2.119 | 2.057 | 2.057 | 2,588,587 | +0.01(+0.40%) |
Oct 08, 2021 | 2.139 | 2.159 | 2.049 | 2.049 | 1,879,295 | -0.07(-3.46%) |
Oct 07, 2021 | 2.155 | 2.164 | 2.082 | 2.123 | 2,305,757 | -0.04(-1.89%) |
Oct 06, 2021 | 2.164 | 2.196 | 2.098 | 2.164 | 2,685,706 | -0.05(-2.21%) |
Oct 05, 2021 | 2.311 | 2.319 | 2.155 | 2.213 | 4,707,570 | -0.06(-2.52%) |
Oct 04, 2021 | 2.319 | 2.351 | 2.253 | 2.270 | 4,671,231 | -0.08(-3.47%) |
Oct 01, 2021 | 2.147 | 2.368 | 2.147 | 2.351 | 9,529,970 | +0.26(+12.50%) |
Sep 30, 2021 | 2.049 | 2.131 | 2.002 | 2.090 | 3,831,745 | +0.02(+1.19%) |
Sep 29, 2021 | 2.041 | 2.123 | 1.992 | 2.066 | 3,854,271 | +0.04(+2.02%) |
Sep 28, 2021 | 2.131 | 2.131 | 1.992 | 2.025 | 4,324,542 | -0.07(-3.50%) |
Sep 27, 2021 | 1.943 | 2.127 | 1.935 | 2.098 | 6,018,922 | +0.21(+11.26%) |
Sep 24, 2021 | 1.837 | 1.951 | 1.821 | 1.886 | 3,807,224 | +0.06(+3.12%) |
Sep 23, 2021 | 1.861 | 1.870 | 1.829 | 1.829 | 2,180,182 | -0.02(-0.89%) |
Sep 22, 2021 | 1.853 | 1.894 | 1.837 | 1.845 | 2,426,433 | +0.03(+1.79%) |
Sep 21, 2021 | 1.861 | 1.878 | 1.796 | 1.813 | 2,983,989 | +0.02(+0.90%) |
Sep 20, 2021 | 1.878 | 1.894 | 1.788 | 1.796 | 4,632,920 | -0.13(-6.75%) |
Sep 17, 2021 | 1.894 | 1.991 | 1.874 | 1.926 | 3,711,106 | +0.04(+2.16%) |
Sep 16, 2021 | 1.951 | 1.952 | 1.886 | 1.886 | 2,563,816 | -0.07(-3.33%) |
Sep 15, 2021 | 1.878 | 1.951 | 1.861 | 1.951 | 3,768,049 | +0.08(+4.35%) |
Sep 14, 2021 | 1.959 | 1.967 | 1.870 | 1.870 | 3,178,806 | -0.06(-2.95%) |
Sep 13, 2021 | 1.918 | 1.991 | 1.910 | 1.926 | 2,044,766 | +0.01(+0.42%) |
Sep 10, 2021 | 1.975 | 1.991 | 1.918 | 1.918 | 1,556,712 | -0.03(-1.67%) |
Sep 09, 2021 | 1.926 | 2.024 | 1.926 | 1.951 | 2,071,123 | +0.02(+0.84%) |
Sep 08, 2021 | 2.016 | 2.024 | 1.918 | 1.935 | 2,544,900 | -0.07(-3.64%) |
Sep 07, 2021 | 2.073 | 2.122 | 2.000 | 2.008 | 2,623,360 | -0.06(-2.76%) |
Sep 03, 2021 | 2.130 | 2.130 | 2.040 | 2.065 | 1,671,961 | -0.05(-2.31%) |
Sep 02, 2021 | 2.065 | 2.113 | 2.040 | 2.113 | 3,025,611 | +0.07(+3.17%) |