Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.170 | 1.190 | 1.100 | 1.110 | 7,960 | -0.02(-1.77%) |
Jul 29, 2021 | 1.180 | 1.180 | 1.120 | 1.130 | 7,238 | -0.03(-2.59%) |
Jul 28, 2021 | 1.200 | 1.200 | 1.160 | 1.160 | 2,461 | +0.00(+0.00%) |
Jul 27, 2021 | 1.250 | 1.250 | 1.160 | 1.160 | 67,912 | -0.09(-7.20%) |
Jul 26, 2021 | 1.150 | 1.340 | 1.110 | 1.250 | 111,346 | +0.20(+19.05%) |
Jul 23, 2021 | 1.150 | 1.150 | 1.050 | 1.050 | 4,582 | -0.07(-6.25%) |
Jul 22, 2021 | 1.175 | 1.175 | 1.080 | 1.120 | 4,930 | +0.02(+1.82%) |
Jul 21, 2021 | 1.060 | 1.180 | 1.060 | 1.100 | 15,772 | +0.07(+6.28%) |
Jul 20, 2021 | 1.020 | 1.050 | 1.020 | 1.035 | 6,295 | +0.00(+0.49%) |
Jul 19, 2021 | 1.140 | 1.140 | 1.000 | 1.030 | 34,700 | -0.11(-9.65%) |
Jul 16, 2021 | 1.200 | 1.260 | 1.030 | 1.140 | 76,703 | -0.10(-8.06%) |
Jul 15, 2021 | 1.250 | 1.250 | 1.100 | 1.240 | 10,163 | -0.06(-4.62%) |
Jul 14, 2021 | 1.210 | 1.300 | 1.210 | 1.300 | 14,818 | +0.09(+7.44%) |
Jul 13, 2021 | 1.375 | 1.375 | 1.170 | 1.210 | 24,244 | -0.14(-10.37%) |
Jul 12, 2021 | 1.350 | 1.350 | 1.300 | 1.350 | 2,154 | +0.05(+3.85%) |
Jul 09, 2021 | 1.300 | 1.320 | 1.300 | 1.300 | 6,155 | -0.05(-3.70%) |
Jul 08, 2021 | 1.300 | 1.350 | 1.300 | 1.350 | 6,828 | +0.05(+3.85%) |
Jul 07, 2021 | 1.380 | 1.380 | 1.300 | 1.300 | 18,546 | -0.07(-5.45%) |
Jul 06, 2021 | 1.500 | 1.500 | 1.310 | 1.375 | 19,464 | -0.12(-8.33%) |
Jul 02, 2021 | 1.650 | 1.700 | 1.350 | 1.500 | 45,646 | +0.15(+11.11%) |
Jul 01, 2021 | 1.480 | 1.700 | 1.300 | 1.350 | 569,707 | -0.10(-6.90%) |
Jun 30, 2021 | 1.450 | 1.500 | 1.380 | 1.450 | 16,677 | -0.02(-1.36%) |
Jun 29, 2021 | 1.430 | 1.550 | 1.250 | 1.470 | 35,928 | +0.07(+5.00%) |
Jun 28, 2021 | 1.350 | 1.430 | 1.260 | 1.400 | 11,199 | -0.03(-2.09%) |
Jun 25, 2021 | 1.450 | 1.490 | 1.380 | 1.430 | 2,702 | -0.02(-1.04%) |
Jun 24, 2021 | 1.495 | 1.495 | 1.400 | 1.445 | 3,914 | -0.04(-3.02%) |
Jun 23, 2021 | 1.415 | 1.515 | 1.400 | 1.490 | 5,296 | +0.14(+10.37%) |
Jun 22, 2021 | 1.200 | 1.420 | 1.180 | 1.350 | 7,696 | +0.01(+0.37%) |
Jun 21, 2021 | 1.500 | 1.600 | 1.100 | 1.345 | 54,393 | -0.10(-7.24%) |
Jun 18, 2021 | 1.540 | 1.575 | 1.450 | 1.450 | 16,663 | -0.09(-5.84%) |
Jun 17, 2021 | 1.660 | 1.660 | 1.470 | 1.540 | 62,240 | -0.11(-6.67%) |
Jun 16, 2021 | 1.530 | 1.650 | 1.450 | 1.650 | 23,029 | +0.00(+0.00%) |
Jun 15, 2021 | 1.635 | 1.650 | 1.510 | 1.650 | 6,972 | +0.05(+3.12%) |
Jun 14, 2021 | 1.450 | 1.650 | 1.450 | 1.600 | 11,820 | -0.09(-5.33%) |
Jun 11, 2021 | 1.630 | 1.690 | 1.500 | 1.690 | 12,946 | +0.04(+2.43%) |
Jun 10, 2021 | 1.550 | 1.650 | 1.520 | 1.650 | 9,182 | +0.05(+3.12%) |
Jun 09, 2021 | 1.550 | 1.610 | 1.550 | 1.600 | 26,189 | +0.02(+1.27%) |
Jun 08, 2021 | 1.600 | 1.630 | 1.550 | 1.580 | 9,017 | +0.07(+4.64%) |
Jun 07, 2021 | 1.650 | 1.660 | 1.500 | 1.510 | 21,252 | -0.17(-9.85%) |
Jun 04, 2021 | 1.620 | 1.690 | 1.500 | 1.675 | 9,271 | -0.09(-5.37%) |
Jun 03, 2021 | 1.620 | 1.850 | 1.550 | 1.770 | 15,114 | +0.17(+10.62%) |
Jun 02, 2021 | 1.870 | 1.870 | 1.460 | 1.600 | 42,468 | -0.27(-14.43%) |
Jun 01, 2021 | 1.850 | 1.870 | 1.460 | 1.870 | 21,089 | +0.02(+1.08%) |
May 28, 2021 | 1.725 | 1.870 | 1.600 | 1.850 | 11,839 | +0.10(+5.71%) |
May 27, 2021 | 1.950 | 1.950 | 1.630 | 1.750 | 13,015 | -0.13(-6.91%) |
May 26, 2021 | 1.700 | 1.990 | 1.520 | 1.880 | 7,340 | -0.01(-0.53%) |
May 25, 2021 | 1.870 | 1.900 | 1.510 | 1.890 | 18,276 | -0.05(-2.33%) |
May 24, 2021 | 1.935 | 1.935 | 1.935 | 1.935 | 855 | +0.06(+2.93%) |
May 21, 2021 | 1.880 | 1.950 | 1.875 | 1.880 | 4,038 | -0.07(-3.59%) |
May 20, 2021 | 1.820 | 2.010 | 1.680 | 1.950 | 23,120 | +0.16(+8.94%) |
May 19, 2021 | 1.780 | 1.900 | 1.690 | 1.790 | 18,794 | -0.14(-7.42%) |
May 18, 2021 | 1.950 | 1.980 | 1.840 | 1.933 | 11,053 | -0.05(-2.35%) |
May 17, 2021 | 2.000 | 2.160 | 1.750 | 1.980 | 43,310 | -0.17(-7.91%) |
May 14, 2021 | 2.235 | 2.350 | 2.050 | 2.150 | 28,603 | -0.08(-3.59%) |
May 13, 2021 | 2.200 | 2.375 | 2.200 | 2.230 | 21,300 | +0.01(+0.45%) |
May 12, 2021 | 2.200 | 2.308 | 2.140 | 2.220 | 37,583 | -0.05(-2.20%) |
May 11, 2021 | 2.300 | 2.320 | 2.200 | 2.270 | 37,659 | -0.08(-3.40%) |
May 10, 2021 | 2.600 | 2.800 | 2.200 | 2.350 | 46,968 | -0.25(-9.62%) |
May 07, 2021 | 2.500 | 2.650 | 2.200 | 2.600 | 25,821 | +0.10(+4.00%) |
May 06, 2021 | 3.470 | 3.470 | 2.350 | 2.500 | 39,149 | -0.49(-16.39%) |
May 05, 2021 | 3.200 | 3.200 | 2.760 | 2.990 | 45,713 | -0.31(-9.39%) |
May 04, 2021 | 3.000 | 3.750 | 2.800 | 3.300 | 70,745 | +0.42(+14.58%) |