Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.7298 | 0.7298 | 0.6644 | 0.6900 | 1,257,375 | -0.03(-4.17%) |
Jul 29, 2021 | 0.7272 | 0.7502 | 0.6803 | 0.7200 | 1,237,928 | -0.01(-1.06%) |
Jul 28, 2021 | 0.6900 | 0.7950 | 0.6900 | 0.7277 | 2,876,620 | +0.06(+8.60%) |
Jul 27, 2021 | 0.7100 | 0.7199 | 0.6120 | 0.6701 | 3,167,138 | +0.02(+2.78%) |
Jul 26, 2021 | 0.6192 | 0.7199 | 0.6095 | 0.6520 | 4,679,786 | -0.19(-22.38%) |
Jul 23, 2021 | 1.050 | 1.150 | 0.8252 | 0.8400 | 14,884,909 | -0.42(-33.33%) |
Jul 22, 2021 | 1.280 | 1.280 | 1.180 | 1.260 | 374,169 | +0.01(+0.80%) |
Jul 21, 2021 | 1.220 | 1.255 | 1.210 | 1.250 | 233,286 | +0.04(+3.31%) |
Jul 20, 2021 | 1.220 | 1.225 | 1.150 | 1.210 | 288,035 | +0.05(+4.31%) |
Jul 19, 2021 | 1.180 | 1.183 | 1.120 | 1.160 | 424,863 | -0.08(-6.45%) |
Jul 16, 2021 | 1.220 | 1.277 | 1.160 | 1.240 | 561,491 | -0.01(-0.80%) |
Jul 15, 2021 | 1.340 | 1.340 | 1.220 | 1.250 | 434,216 | -0.09(-6.72%) |
Jul 14, 2021 | 1.460 | 1.460 | 1.320 | 1.340 | 373,924 | -0.08(-5.63%) |
Jul 13, 2021 | 1.380 | 1.490 | 1.350 | 1.420 | 438,438 | +0.06(+4.41%) |
Jul 12, 2021 | 1.400 | 1.450 | 1.340 | 1.360 | 410,907 | -0.06(-4.23%) |
Jul 09, 2021 | 1.380 | 1.470 | 1.330 | 1.420 | 780,909 | +0.06(+4.41%) |
Jul 08, 2021 | 1.360 | 1.387 | 1.300 | 1.360 | 1,190,642 | -0.09(-6.21%) |
Jul 07, 2021 | 1.620 | 1.625 | 1.420 | 1.450 | 1,401,810 | -0.16(-9.94%) |
Jul 06, 2021 | 1.640 | 1.650 | 1.540 | 1.610 | 841,820 | -0.07(-4.17%) |
Jul 02, 2021 | 1.770 | 1.775 | 1.670 | 1.680 | 676,952 | -0.10(-5.62%) |
Jul 01, 2021 | 1.790 | 1.810 | 1.760 | 1.780 | 205,669 | -0.01(-0.56%) |
Jun 30, 2021 | 1.850 | 1.850 | 1.770 | 1.790 | 368,343 | -0.05(-2.72%) |
Jun 29, 2021 | 1.910 | 1.910 | 1.780 | 1.840 | 310,196 | +0.00(+0.00%) |
Jun 28, 2021 | 1.830 | 1.970 | 1.820 | 1.840 | 448,310 | +0.00(+0.00%) |
Jun 25, 2021 | 1.850 | 1.880 | 1.766 | 1.840 | 526,359 | -0.03(-1.60%) |
Jun 24, 2021 | 1.830 | 1.970 | 1.780 | 1.870 | 1,185,671 | +0.09(+5.06%) |
Jun 23, 2021 | 1.730 | 1.810 | 1.724 | 1.780 | 647,904 | +0.09(+5.33%) |
Jun 22, 2021 | 1.760 | 1.770 | 1.610 | 1.690 | 908,447 | -0.04(-2.31%) |
Jun 21, 2021 | 1.780 | 1.784 | 1.700 | 1.730 | 726,777 | -0.07(-3.89%) |
Jun 18, 2021 | 1.700 | 1.850 | 1.650 | 1.800 | 1,363,019 | +0.09(+5.26%) |
Jun 17, 2021 | 1.820 | 1.832 | 1.710 | 1.710 | 939,729 | -0.14(-7.57%) |
Jun 16, 2021 | 1.900 | 1.950 | 1.770 | 1.850 | 1,459,829 | -0.14(-7.04%) |
Jun 15, 2021 | 2.020 | 2.330 | 1.900 | 1.990 | 1,549,665 | -0.04(-1.97%) |
Jun 14, 2021 | 2.110 | 2.131 | 1.960 | 2.030 | 764,428 | -0.04(-1.93%) |
Jun 11, 2021 | 2.190 | 2.283 | 2.020 | 2.070 | 1,038,969 | -0.13(-5.91%) |
Jun 10, 2021 | 2.170 | 2.530 | 2.120 | 2.200 | 4,919,177 | +0.05(+2.33%) |
Jun 09, 2021 | 1.900 | 2.199 | 1.900 | 2.150 | 2,697,936 | +0.29(+15.59%) |
Jun 08, 2021 | 1.840 | 1.870 | 1.710 | 1.860 | 872,675 | +0.10(+5.68%) |
Jun 07, 2021 | 1.850 | 1.890 | 1.680 | 1.760 | 843,760 | -0.04(-2.22%) |
Jun 04, 2021 | 1.870 | 1.870 | 1.770 | 1.800 | 741,107 | -0.05(-2.70%) |
Jun 03, 2021 | 1.950 | 1.979 | 1.850 | 1.850 | 483,948 | -0.11(-5.61%) |
Jun 02, 2021 | 2.020 | 2.020 | 1.910 | 1.960 | 821,074 | -0.06(-2.97%) |
Jun 01, 2021 | 2.010 | 2.090 | 1.970 | 2.020 | 949,772 | +0.09(+4.66%) |
May 28, 2021 | 2.120 | 2.250 | 1.890 | 1.930 | 1,627,115 | -0.23(-10.65%) |
May 27, 2021 | 1.770 | 2.300 | 1.750 | 2.160 | 7,005,100 | +0.39(+22.03%) |
May 26, 2021 | 1.890 | 1.890 | 1.710 | 1.770 | 2,221,423 | -0.14(-7.33%) |
May 25, 2021 | 2.070 | 2.080 | 1.860 | 1.910 | 1,138,380 | -0.06(-3.05%) |
May 24, 2021 | 2.460 | 2.480 | 1.950 | 1.970 | 1,420,988 | -0.57(-22.44%) |
May 21, 2021 | 2.350 | 2.620 | 2.340 | 2.540 | 376,611 | +0.19(+8.09%) |
May 20, 2021 | 2.350 | 2.360 | 2.230 | 2.350 | 434,538 | +0.05(+2.17%) |
May 19, 2021 | 2.420 | 2.420 | 2.245 | 2.300 | 277,881 | -0.16(-6.50%) |
May 18, 2021 | 2.510 | 2.590 | 2.450 | 2.460 | 320,591 | -0.07(-2.77%) |
May 17, 2021 | 2.740 | 2.760 | 2.480 | 2.530 | 490,867 | -0.23(-8.33%) |
May 14, 2021 | 2.650 | 2.830 | 2.600 | 2.760 | 522,864 | +0.17(+6.56%) |
May 13, 2021 | 2.810 | 2.850 | 2.580 | 2.590 | 699,643 | -0.28(-9.76%) |
May 12, 2021 | 3.040 | 3.040 | 2.770 | 2.870 | 580,215 | -0.23(-7.42%) |
May 11, 2021 | 2.910 | 3.120 | 2.860 | 3.100 | 389,517 | +0.10(+3.33%) |
May 10, 2021 | 3.210 | 3.210 | 2.990 | 3.000 | 265,839 | -0.20(-6.25%) |
May 07, 2021 | 3.000 | 3.230 | 3.000 | 3.200 | 364,501 | +0.21(+7.02%) |
May 06, 2021 | 3.130 | 3.140 | 2.830 | 2.990 | 414,399 | -0.16(-5.08%) |
May 05, 2021 | 3.210 | 3.330 | 3.110 | 3.150 | 350,042 | -0.06(-1.87%) |
May 04, 2021 | 3.380 | 3.400 | 3.150 | 3.210 | 301,747 | -0.19(-5.59%) |