Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.309 | 1.318 | 1.281 | 1.300 | 543,864 | -0.02(-1.41%) |
Jul 29, 2021 | 1.337 | 1.356 | 1.309 | 1.318 | 718,800 | -0.04(-2.74%) |
Jul 28, 2021 | 1.291 | 1.374 | 1.281 | 1.356 | 1,185,247 | +0.06(+5.04%) |
Jul 27, 2021 | 1.309 | 1.336 | 1.274 | 1.291 | 1,289,090 | -0.03(-2.11%) |
Jul 26, 2021 | 1.346 | 1.354 | 1.300 | 1.318 | 2,024,338 | -0.05(-3.40%) |
Jul 23, 2021 | 1.383 | 1.393 | 1.337 | 1.365 | 959,563 | -0.05(-3.29%) |
Jul 22, 2021 | 1.439 | 1.439 | 1.383 | 1.411 | 867,519 | -0.04(-2.56%) |
Jul 21, 2021 | 1.383 | 1.458 | 1.383 | 1.448 | 1,331,768 | +0.08(+6.12%) |
Jul 20, 2021 | 1.346 | 1.402 | 1.328 | 1.365 | 1,205,649 | +0.01(+0.68%) |
Jul 19, 2021 | 1.356 | 1.356 | 1.281 | 1.356 | 3,981,815 | -0.04(-2.67%) |
Jul 16, 2021 | 1.439 | 1.448 | 1.393 | 1.393 | 1,537,805 | -0.04(-2.60%) |
Jul 15, 2021 | 1.411 | 1.448 | 1.393 | 1.430 | 1,877,900 | -0.01(-0.64%) |
Jul 14, 2021 | 1.495 | 1.504 | 1.430 | 1.439 | 1,698,853 | -0.04(-2.52%) |
Jul 13, 2021 | 1.495 | 1.541 | 1.476 | 1.476 | 2,073,521 | -0.04(-2.45%) |
Jul 12, 2021 | 1.495 | 1.523 | 1.472 | 1.513 | 1,908,104 | -0.01(-0.61%) |
Jul 09, 2021 | 1.495 | 1.523 | 1.458 | 1.523 | 2,495,512 | +0.06(+3.80%) |
Jul 08, 2021 | 1.439 | 1.513 | 1.402 | 1.467 | 4,035,961 | -0.06(-3.66%) |
Jul 07, 2021 | 1.578 | 1.583 | 1.486 | 1.523 | 4,333,204 | -0.07(-4.65%) |
Jul 06, 2021 | 1.616 | 1.616 | 1.541 | 1.597 | 4,247,507 | -0.02(-1.15%) |
Jul 02, 2021 | 1.625 | 1.641 | 1.578 | 1.616 | 3,140,982 | -0.04(-2.25%) |
Jul 01, 2021 | 1.671 | 1.671 | 1.606 | 1.653 | 3,241,098 | -0.01(-0.56%) |
Jun 30, 2021 | 1.699 | 1.719 | 1.634 | 1.662 | 4,846,515 | -0.05(-2.72%) |
Jun 29, 2021 | 1.736 | 1.801 | 1.699 | 1.708 | 7,513,418 | +0.01(+0.55%) |
Jun 28, 2021 | 1.708 | 1.746 | 1.671 | 1.699 | 6,051,741 | +0.02(+1.10%) |
Jun 25, 2021 | 1.634 | 1.681 | 1.625 | 1.681 | 5,539,507 | +0.05(+2.84%) |
Jun 24, 2021 | 1.671 | 1.681 | 1.625 | 1.634 | 5,579,138 | -0.02(-1.12%) |
Jun 23, 2021 | 1.616 | 1.671 | 1.606 | 1.653 | 7,421,896 | +0.05(+2.89%) |
Jun 22, 2021 | 1.671 | 1.699 | 1.588 | 1.606 | 8,891,281 | -0.06(-3.35%) |
Jun 21, 2021 | 1.588 | 1.690 | 1.560 | 1.662 | 14,745,146 | +0.10(+6.55%) |
Jun 18, 2021 | 1.569 | 1.643 | 1.560 | 1.560 | 13,879,460 | +0.04(+2.44%) |
Jun 17, 2021 | 1.578 | 1.597 | 1.523 | 1.523 | 12,963,386 | -0.04(-2.38%) |
Jun 16, 2021 | 1.653 | 1.671 | 1.532 | 1.560 | 22,805,190 | -0.13(-7.69%) |
Jun 15, 2021 | 1.495 | 1.708 | 1.486 | 1.690 | 76,009,136 | -0.87(-34.06%) |
Jun 14, 2021 | 2.767 | 2.767 | 2.553 | 2.563 | 3,601,402 | -0.19(-6.76%) |
Jun 11, 2021 | 2.721 | 2.804 | 2.702 | 2.748 | 436,564 | +0.03(+1.02%) |
Jun 10, 2021 | 2.758 | 2.832 | 2.711 | 2.721 | 755,542 | -0.02(-0.68%) |
Jun 09, 2021 | 2.693 | 2.776 | 2.665 | 2.739 | 699,677 | +0.05(+1.72%) |
Jun 08, 2021 | 2.702 | 2.758 | 2.656 | 2.693 | 493,739 | -0.03(-1.02%) |
Jun 07, 2021 | 2.628 | 2.721 | 2.600 | 2.721 | 656,476 | +0.06(+2.09%) |
Jun 04, 2021 | 2.683 | 2.702 | 2.646 | 2.665 | 720,296 | -0.01(-0.35%) |
Jun 03, 2021 | 2.646 | 2.730 | 2.628 | 2.674 | 479,861 | -0.05(-1.71%) |
Jun 02, 2021 | 2.739 | 2.758 | 2.609 | 2.721 | 995,642 | +0.03(+1.03%) |
Jun 01, 2021 | 2.618 | 2.758 | 2.609 | 2.693 | 544,907 | +0.04(+1.40%) |
May 28, 2021 | 2.600 | 2.711 | 2.563 | 2.656 | 632,973 | +0.06(+2.51%) |
May 27, 2021 | 2.544 | 2.600 | 2.516 | 2.591 | 389,064 | +0.05(+1.83%) |
May 26, 2021 | 2.414 | 2.600 | 2.414 | 2.544 | 530,180 | +0.07(+3.01%) |
May 25, 2021 | 2.433 | 2.488 | 2.406 | 2.470 | 749,695 | -0.06(-2.21%) |
May 24, 2021 | 2.516 | 2.628 | 2.461 | 2.526 | 478,367 | +0.00(+0.00%) |
May 21, 2021 | 2.609 | 2.646 | 2.526 | 2.526 | 375,388 | -0.08(-3.20%) |
May 20, 2021 | 2.591 | 2.631 | 2.563 | 2.609 | 348,787 | +0.00(+0.00%) |
May 19, 2021 | 2.479 | 2.618 | 2.470 | 2.609 | 782,132 | +0.03(+1.08%) |
May 18, 2021 | 2.563 | 2.693 | 2.516 | 2.581 | 550,891 | +0.07(+2.96%) |
May 17, 2021 | 2.516 | 2.567 | 2.488 | 2.507 | 289,058 | -0.03(-1.10%) |
May 14, 2021 | 2.507 | 2.563 | 2.386 | 2.535 | 534,077 | +0.17(+7.06%) |
May 13, 2021 | 2.535 | 2.553 | 2.321 | 2.368 | 634,892 | -0.11(-4.49%) |
May 12, 2021 | 2.507 | 2.543 | 2.461 | 2.479 | 359,019 | -0.07(-2.91%) |
May 11, 2021 | 2.321 | 2.563 | 2.275 | 2.553 | 950,209 | -0.05(-1.79%) |
May 10, 2021 | 2.628 | 2.637 | 2.535 | 2.600 | 444,488 | -0.03(-1.06%) |
May 07, 2021 | 2.600 | 2.665 | 2.600 | 2.628 | 397,797 | +0.03(+1.07%) |
May 06, 2021 | 2.702 | 2.702 | 2.572 | 2.600 | 569,391 | -0.13(-4.76%) |
May 05, 2021 | 2.683 | 2.748 | 2.646 | 2.730 | 540,398 | +0.01(+0.34%) |
May 04, 2021 | 2.758 | 2.768 | 2.628 | 2.721 | 611,404 | -0.08(-2.98%) |