Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.690 | 1.739 | 1.660 | 1.680 | 452,500 | -0.07(-4.00%) |
Jul 29, 2021 | 1.850 | 1.850 | 1.680 | 1.750 | 1,503,925 | -0.05(-2.78%) |
Jul 28, 2021 | 1.558 | 1.830 | 1.558 | 1.800 | 1,393,600 | +0.23(+14.65%) |
Jul 27, 2021 | 1.590 | 1.610 | 1.520 | 1.570 | 348,192 | -0.03(-1.88%) |
Jul 26, 2021 | 1.620 | 1.640 | 1.580 | 1.600 | 263,903 | -0.03(-1.84%) |
Jul 23, 2021 | 1.670 | 1.670 | 1.600 | 1.630 | 310,871 | -0.04(-2.40%) |
Jul 22, 2021 | 1.660 | 1.680 | 1.611 | 1.670 | 296,227 | -0.01(-0.60%) |
Jul 21, 2021 | 1.640 | 1.690 | 1.640 | 1.680 | 256,455 | +0.02(+1.20%) |
Jul 20, 2021 | 1.600 | 1.660 | 1.565 | 1.660 | 286,451 | +0.06(+3.75%) |
Jul 19, 2021 | 1.550 | 1.600 | 1.489 | 1.600 | 544,980 | +0.03(+1.91%) |
Jul 16, 2021 | 1.550 | 1.617 | 1.530 | 1.570 | 402,132 | +0.04(+2.61%) |
Jul 15, 2021 | 1.650 | 1.650 | 1.510 | 1.530 | 708,549 | -0.08(-4.97%) |
Jul 14, 2021 | 1.650 | 1.670 | 1.580 | 1.610 | 721,445 | -0.06(-3.59%) |
Jul 13, 2021 | 1.720 | 1.720 | 1.650 | 1.670 | 327,124 | -0.04(-2.34%) |
Jul 12, 2021 | 1.690 | 1.710 | 1.660 | 1.710 | 247,609 | +0.02(+1.18%) |
Jul 09, 2021 | 1.690 | 1.730 | 1.680 | 1.690 | 367,656 | -0.02(-1.17%) |
Jul 08, 2021 | 1.670 | 1.710 | 1.650 | 1.710 | 378,034 | +0.02(+1.18%) |
Jul 07, 2021 | 1.820 | 1.820 | 1.680 | 1.690 | 484,684 | -0.08(-4.52%) |
Jul 06, 2021 | 1.750 | 1.810 | 1.711 | 1.770 | 714,266 | +0.03(+1.72%) |
Jul 02, 2021 | 1.700 | 1.745 | 1.690 | 1.740 | 292,621 | +0.02(+1.16%) |
Jul 01, 2021 | 1.710 | 1.740 | 1.700 | 1.720 | 305,269 | +0.01(+0.58%) |
Jun 30, 2021 | 1.740 | 1.740 | 1.680 | 1.710 | 449,979 | -0.03(-1.72%) |
Jun 29, 2021 | 1.790 | 1.800 | 1.710 | 1.740 | 371,033 | -0.04(-2.25%) |
Jun 28, 2021 | 1.770 | 1.830 | 1.760 | 1.780 | 509,471 | +0.00(+0.00%) |
Jun 25, 2021 | 1.800 | 1.800 | 1.735 | 1.780 | 365,412 | +0.01(+0.56%) |
Jun 24, 2021 | 1.780 | 1.840 | 1.710 | 1.770 | 531,943 | +0.00(+0.00%) |
Jun 23, 2021 | 1.670 | 1.770 | 1.660 | 1.770 | 605,992 | +0.12(+7.27%) |
Jun 22, 2021 | 1.660 | 1.680 | 1.600 | 1.650 | 541,711 | +0.00(+0.00%) |
Jun 21, 2021 | 1.640 | 1.679 | 1.590 | 1.650 | 891,279 | +0.01(+0.61%) |
Jun 18, 2021 | 1.719 | 1.719 | 1.625 | 1.640 | 644,112 | -0.06(-3.53%) |
Jun 17, 2021 | 1.700 | 1.760 | 1.650 | 1.700 | 488,035 | -0.03(-1.73%) |
Jun 16, 2021 | 1.720 | 1.730 | 1.670 | 1.730 | 384,208 | +0.02(+1.17%) |
Jun 15, 2021 | 1.780 | 1.782 | 1.680 | 1.710 | 881,827 | -0.07(-3.93%) |
Jun 14, 2021 | 1.790 | 1.820 | 1.740 | 1.780 | 792,956 | +0.00(+0.00%) |
Jun 11, 2021 | 1.820 | 1.820 | 1.770 | 1.780 | 749,828 | -0.05(-2.73%) |
Jun 10, 2021 | 1.860 | 1.870 | 1.780 | 1.830 | 1,215,410 | -0.04(-2.14%) |
Jun 09, 2021 | 1.820 | 1.910 | 1.820 | 1.870 | 755,597 | +0.00(+0.00%) |
Jun 08, 2021 | 1.930 | 1.940 | 1.830 | 1.870 | 936,677 | -0.04(-2.09%) |
Jun 07, 2021 | 1.870 | 1.950 | 1.857 | 1.910 | 1,125,037 | +0.06(+3.24%) |
Jun 04, 2021 | 1.830 | 1.890 | 1.790 | 1.850 | 1,009,783 | +0.05(+2.78%) |
Jun 03, 2021 | 1.760 | 1.840 | 1.750 | 1.800 | 615,775 | -0.01(-0.55%) |
Jun 02, 2021 | 1.880 | 1.900 | 1.810 | 1.810 | 815,364 | -0.07(-3.72%) |
Jun 01, 2021 | 1.950 | 1.990 | 1.810 | 1.880 | 1,422,630 | -0.04(-2.08%) |
May 28, 2021 | 1.970 | 2.150 | 1.790 | 1.920 | 7,147,849 | +0.09(+4.92%) |
May 27, 2021 | 1.760 | 1.840 | 1.740 | 1.830 | 764,948 | +0.07(+3.98%) |
May 26, 2021 | 1.700 | 1.780 | 1.690 | 1.760 | 554,166 | +0.06(+3.53%) |
May 25, 2021 | 1.800 | 1.820 | 1.690 | 1.700 | 848,489 | -0.08(-4.49%) |
May 24, 2021 | 1.770 | 1.830 | 1.710 | 1.780 | 738,246 | +0.00(+0.00%) |
May 21, 2021 | 1.710 | 1.780 | 1.680 | 1.780 | 790,115 | +0.09(+5.33%) |
May 20, 2021 | 1.660 | 1.710 | 1.645 | 1.690 | 473,712 | +0.02(+1.20%) |
May 19, 2021 | 1.670 | 1.730 | 1.640 | 1.670 | 534,854 | -0.06(-3.47%) |
May 18, 2021 | 1.670 | 1.800 | 1.630 | 1.730 | 885,064 | +0.07(+4.22%) |
May 17, 2021 | 1.660 | 1.701 | 1.580 | 1.660 | 807,940 | -0.04(-2.35%) |
May 14, 2021 | 1.567 | 1.705 | 1.546 | 1.700 | 1,117,734 | +0.18(+11.84%) |
May 13, 2021 | 1.660 | 1.690 | 1.500 | 1.520 | 1,249,206 | -0.13(-7.88%) |
May 12, 2021 | 1.690 | 1.735 | 1.620 | 1.650 | 911,358 | -0.07(-4.07%) |
May 11, 2021 | 1.700 | 1.780 | 1.668 | 1.720 | 862,619 | -0.04(-2.27%) |
May 10, 2021 | 1.790 | 1.850 | 1.660 | 1.760 | 1,454,498 | +0.03(+1.73%) |
May 07, 2021 | 1.650 | 1.735 | 1.620 | 1.730 | 832,803 | +0.08(+4.85%) |
May 06, 2021 | 1.640 | 1.670 | 1.570 | 1.650 | 1,125,280 | -0.02(-1.20%) |
May 05, 2021 | 1.650 | 1.680 | 1.600 | 1.670 | 656,848 | +0.06(+3.73%) |
May 04, 2021 | 1.590 | 1.660 | 1.560 | 1.610 | 693,285 | -0.03(-1.83%) |