Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
Jul 29, 2021 | 1.280 | 1.320 | 1.240 | 1.290 | 203,511 | +0.02(+1.57%) |
Jul 28, 2021 | 1.270 | 1.330 | 1.200 | 1.270 | 318,694 | +0.04(+3.25%) |
Jul 27, 2021 | 1.250 | 1.260 | 1.200 | 1.230 | 153,012 | +0.00(+0.00%) |
Jul 26, 2021 | 1.200 | 1.250 | 1.110 | 1.230 | 289,558 | +0.04(+3.36%) |
Jul 23, 2021 | 1.180 | 1.200 | 1.145 | 1.190 | 165,706 | +0.02(+1.71%) |
Jul 22, 2021 | 1.160 | 1.185 | 1.155 | 1.170 | 105,867 | +0.02(+1.74%) |
Jul 21, 2021 | 1.150 | 1.230 | 1.140 | 1.150 | 600,282 | +0.08(+7.48%) |
Jul 20, 2021 | 1.060 | 1.100 | 1.040 | 1.070 | 394,608 | +0.06(+5.94%) |
Jul 19, 2021 | 1.000 | 1.040 | 0.9500 | 1.010 | 656,306 | +0.00(+0.00%) |
Jul 16, 2021 | 1.080 | 1.090 | 1.000 | 1.010 | 749,159 | -0.07(-6.48%) |
Jul 15, 2021 | 1.150 | 1.150 | 1.080 | 1.080 | 188,204 | -0.06(-5.68%) |
Jul 14, 2021 | 1.150 | 1.150 | 1.080 | 1.145 | 212,173 | +0.02(+1.33%) |
Jul 13, 2021 | 1.150 | 1.150 | 1.070 | 1.130 | 337,219 | -0.02(-1.74%) |
Jul 12, 2021 | 1.240 | 1.240 | 1.140 | 1.150 | 289,066 | -0.06(-4.96%) |
Jul 09, 2021 | 1.200 | 1.250 | 1.190 | 1.210 | 172,087 | +0.03(+2.54%) |
Jul 08, 2021 | 1.250 | 1.270 | 1.180 | 1.180 | 1,020,097 | -0.11(-8.53%) |
Jul 07, 2021 | 1.260 | 1.350 | 1.230 | 1.290 | 257,044 | +0.03(+2.38%) |
Jul 06, 2021 | 1.370 | 1.380 | 1.260 | 1.260 | 177,096 | -0.08(-5.97%) |
Jul 05, 2021 | 1.380 | 1.380 | 1.330 | 1.340 | 124,049 | -0.02(-1.47%) |
Jul 02, 2021 | 1.460 | 1.460 | 1.330 | 1.360 | 350,480 | -0.05(-3.55%) |
Jun 30, 2021 | 1.410 | 1.410 | 1.410 | 0 | +0.12(+9.30%) | |
Jun 29, 2021 | 1.350 | 1.360 | 1.190 | 1.290 | 369,008 | -0.09(-6.52%) |
Jun 28, 2021 | 1.450 | 1.450 | 1.350 | 1.380 | 203,441 | -0.02(-1.43%) |
Jun 25, 2021 | 1.410 | 1.450 | 1.350 | 1.400 | 190,863 | +0.00(+0.00%) |
Jun 24, 2021 | 1.500 | 1.500 | 1.330 | 1.400 | 201,236 | -0.01(-0.71%) |
Jun 23, 2021 | 1.380 | 1.490 | 1.380 | 1.410 | 235,523 | +0.04(+2.92%) |
Jun 22, 2021 | 1.410 | 1.410 | 1.360 | 1.370 | 82,490 | +0.02(+1.48%) |
Jun 21, 2021 | 1.350 | 1.400 | 1.330 | 1.350 | 199,484 | +0.01(+0.75%) |
Jun 18, 2021 | 1.400 | 1.400 | 1.320 | 1.340 | 188,840 | -0.06(-4.29%) |
Jun 17, 2021 | 1.390 | 1.420 | 1.360 | 1.400 | 181,897 | +0.00(+0.00%) |
Jun 16, 2021 | 1.420 | 1.460 | 1.390 | 1.400 | 166,615 | -0.03(-2.10%) |
Jun 15, 2021 | 1.420 | 1.470 | 1.420 | 1.430 | 162,357 | -0.02(-1.04%) |
Jun 14, 2021 | 1.520 | 1.520 | 1.420 | 1.445 | 430,492 | -0.07(-4.93%) |
Jun 11, 2021 | 1.550 | 1.550 | 1.510 | 1.520 | 124,798 | -0.02(-1.30%) |
Jun 10, 2021 | 1.540 | 1.550 | 1.500 | 1.540 | 204,013 | +0.03(+1.99%) |
Jun 09, 2021 | 1.530 | 1.530 | 1.500 | 1.510 | 134,378 | -0.02(-1.31%) |
Jun 08, 2021 | 1.550 | 1.550 | 1.500 | 1.530 | 125,311 | +0.01(+0.66%) |
Jun 07, 2021 | 1.570 | 1.570 | 1.480 | 1.520 | 372,834 | -0.03(-1.94%) |
Jun 04, 2021 | 1.530 | 1.570 | 1.520 | 1.550 | 130,015 | +0.01(+0.65%) |
Jun 03, 2021 | 1.540 | 1.550 | 1.520 | 1.540 | 37,847 | -0.01(-0.65%) |
Jun 02, 2021 | 1.550 | 1.550 | 1.510 | 1.550 | 172,765 | +0.02(+1.31%) |
Jun 01, 2021 | 1.500 | 1.530 | 1.450 | 1.530 | 313,075 | +0.04(+2.68%) |
May 31, 2021 | 1.480 | 1.500 | 1.460 | 1.490 | 31,332 | +0.00(+0.00%) |
May 28, 2021 | 1.490 | 1.535 | 1.490 | 1.490 | 177,367 | -0.01(-0.67%) |
May 27, 2021 | 1.490 | 1.500 | 1.450 | 1.500 | 149,567 | +0.06(+4.17%) |
May 26, 2021 | 1.440 | 1.530 | 1.420 | 1.440 | 268,066 | -0.02(-1.37%) |
May 25, 2021 | 1.500 | 1.510 | 1.440 | 1.460 | 107,757 | -0.04(-2.67%) |
May 21, 2021 | 1.500 | 1.500 | 1.500 | 0 | -0.01(-0.66%) | |
May 20, 2021 | 1.520 | 1.540 | 1.430 | 1.510 | 220,181 | -0.01(-0.66%) |
May 19, 2021 | 1.580 | 1.580 | 1.500 | 1.520 | 203,605 | -0.08(-5.00%) |
May 18, 2021 | 1.600 | 1.630 | 1.570 | 1.600 | 229,121 | +0.04(+2.56%) |
May 17, 2021 | 1.470 | 1.600 | 1.470 | 1.560 | 549,934 | +0.06(+4.00%) |
May 14, 2021 | 1.440 | 1.530 | 1.310 | 1.500 | 809,155 | +0.21(+16.28%) |
May 13, 2021 | 1.320 | 1.350 | 1.250 | 1.290 | 411,469 | -0.02(-1.53%) |
May 12, 2021 | 1.380 | 1.400 | 1.300 | 1.310 | 262,807 | -0.10(-7.09%) |
May 11, 2021 | 1.460 | 1.480 | 1.340 | 1.410 | 418,102 | -0.09(-6.00%) |
May 10, 2021 | 1.490 | 1.540 | 1.410 | 1.500 | 178,597 | +0.01(+0.67%) |
May 07, 2021 | 1.490 | 1.540 | 1.430 | 1.490 | 341,577 | +0.00(+0.00%) |
May 06, 2021 | 1.480 | 1.535 | 1.450 | 1.490 | 320,071 | -0.01(-0.67%) |
May 05, 2021 | 1.340 | 1.500 | 1.300 | 1.500 | 737,072 | +0.12(+8.70%) |
May 04, 2021 | 1.390 | 1.410 | 1.320 | 1.380 | 362,497 | +0.00(+0.00%) |