Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.240 | 1.270 | 1.220 | 1.220 | 104,508 | -0.03(-2.40%) |
Aug 30, 2021 | 1.220 | 1.300 | 1.220 | 1.250 | 166,907 | +0.01(+0.81%) |
Aug 27, 2021 | 1.200 | 1.268 | 1.200 | 1.240 | 88,368 | +0.04(+3.33%) |
Aug 26, 2021 | 1.190 | 1.229 | 1.190 | 1.200 | 80,225 | -0.01(-0.83%) |
Aug 25, 2021 | 1.170 | 1.250 | 1.170 | 1.210 | 149,859 | -0.01(-0.82%) |
Aug 24, 2021 | 1.100 | 1.220 | 1.090 | 1.220 | 256,164 | +0.13(+11.93%) |
Aug 23, 2021 | 1.080 | 1.120 | 1.080 | 1.090 | 102,338 | +0.01(+0.93%) |
Aug 20, 2021 | 1.060 | 1.110 | 1.055 | 1.080 | 219,701 | +0.02(+1.89%) |
Aug 19, 2021 | 1.050 | 1.070 | 1.030 | 1.060 | 135,837 | +0.00(+0.00%) |
Aug 18, 2021 | 1.020 | 1.080 | 1.020 | 1.060 | 297,061 | +0.04(+3.92%) |
Aug 17, 2021 | 1.150 | 1.160 | 1.020 | 1.020 | 828,407 | -0.13(-11.30%) |
Aug 16, 2021 | 1.150 | 1.160 | 1.150 | 1.150 | 299,159 | +0.00(+0.00%) |
Aug 13, 2021 | 1.250 | 1.270 | 1.150 | 1.150 | 776,899 | -0.15(-11.54%) |
Aug 12, 2021 | 1.230 | 1.340 | 1.230 | 1.300 | 1,179,950 | +0.06(+4.84%) |
Aug 11, 2021 | 1.320 | 1.320 | 1.220 | 1.240 | 892,670 | -0.11(-8.15%) |
Aug 10, 2021 | 1.460 | 1.510 | 1.350 | 1.350 | 2,725,410 | -0.18(-11.76%) |
Aug 09, 2021 | 1.790 | 1.910 | 1.440 | 1.530 | 26,184,652 | -0.01(-0.65%) |
Aug 06, 2021 | 1.290 | 1.600 | 1.290 | 1.540 | 7,161,814 | +0.25(+19.38%) |
Aug 05, 2021 | 1.260 | 1.330 | 1.230 | 1.290 | 554,343 | +0.01(+0.78%) |
Aug 04, 2021 | 1.250 | 1.281 | 1.200 | 1.280 | 696,071 | +0.01(+0.79%) |
Aug 03, 2021 | 1.260 | 1.379 | 1.220 | 1.270 | 2,663,407 | +0.01(+0.79%) |
Aug 02, 2021 | 1.200 | 1.300 | 1.200 | 1.260 | 516,566 | +0.07(+5.88%) |
Jul 30, 2021 | 1.250 | 1.250 | 1.190 | 1.190 | 382,654 | -0.02(-1.65%) |
Jul 29, 2021 | 1.140 | 1.270 | 1.140 | 1.210 | 500,840 | +0.05(+4.31%) |
Jul 28, 2021 | 1.110 | 1.200 | 1.080 | 1.160 | 412,319 | +0.06(+5.45%) |
Jul 27, 2021 | 1.130 | 1.150 | 1.080 | 1.100 | 175,111 | -0.03(-2.65%) |
Jul 26, 2021 | 1.180 | 1.198 | 1.091 | 1.130 | 288,275 | -0.05(-4.24%) |
Jul 23, 2021 | 1.250 | 1.260 | 1.160 | 1.180 | 297,385 | -0.08(-6.35%) |
Jul 22, 2021 | 1.320 | 1.330 | 1.250 | 1.260 | 303,899 | -0.07(-5.26%) |
Jul 21, 2021 | 1.360 | 1.418 | 1.310 | 1.330 | 656,931 | -0.02(-1.48%) |
Jul 20, 2021 | 1.220 | 1.430 | 1.220 | 1.350 | 1,141,877 | +0.13(+10.66%) |
Jul 19, 2021 | 1.300 | 1.300 | 1.147 | 1.220 | 536,904 | -0.11(-8.27%) |
Jul 16, 2021 | 1.390 | 1.420 | 1.330 | 1.330 | 497,341 | -0.10(-6.99%) |
Jul 15, 2021 | 1.370 | 1.480 | 1.330 | 1.430 | 1,310,480 | +0.09(+6.72%) |
Jul 14, 2021 | 1.380 | 1.460 | 1.330 | 1.340 | 603,582 | -0.06(-4.29%) |
Jul 13, 2021 | 1.410 | 1.490 | 1.370 | 1.400 | 777,813 | -0.02(-1.41%) |
Jul 12, 2021 | 1.370 | 1.490 | 1.360 | 1.420 | 550,581 | +0.05(+3.65%) |
Jul 09, 2021 | 1.420 | 1.460 | 1.350 | 1.370 | 649,531 | -0.13(-8.67%) |
Jul 08, 2021 | 1.390 | 1.500 | 1.360 | 1.500 | 1,521,547 | -0.16(-9.64%) |
Jul 07, 2021 | 1.690 | 1.850 | 1.360 | 1.660 | 11,604,590 | +0.15(+9.93%) |
Jul 06, 2021 | 1.310 | 1.510 | 1.230 | 1.510 | 10,450,969 | +0.21(+16.15%) |
Jul 02, 2021 | 1.300 | 1.350 | 1.300 | 1.300 | 226,208 | +0.01(+0.78%) |
Jul 01, 2021 | 1.290 | 1.320 | 1.280 | 1.290 | 130,433 | -0.03(-2.27%) |
Jun 30, 2021 | 1.400 | 1.490 | 1.290 | 1.320 | 940,789 | -0.04(-2.94%) |
Jun 29, 2021 | 1.280 | 1.455 | 1.280 | 1.360 | 784,950 | +0.06(+4.62%) |
Jun 28, 2021 | 1.310 | 1.330 | 1.280 | 1.300 | 235,322 | -0.01(-0.76%) |
Jun 25, 2021 | 1.290 | 1.320 | 1.272 | 1.310 | 84,878 | +0.01(+0.77%) |
Jun 24, 2021 | 1.300 | 1.320 | 1.230 | 1.300 | 282,648 | +0.05(+4.00%) |
Jun 23, 2021 | 1.230 | 1.270 | 1.220 | 1.250 | 34,655 | +0.01(+0.81%) |
Jun 22, 2021 | 1.230 | 1.240 | 1.212 | 1.240 | 84,528 | +0.01(+0.81%) |
Jun 21, 2021 | 1.250 | 1.300 | 1.220 | 1.230 | 122,664 | -0.01(-0.81%) |
Jun 18, 2021 | 1.230 | 1.347 | 1.220 | 1.240 | 219,041 | -0.01(-0.80%) |
Jun 17, 2021 | 1.240 | 1.270 | 1.235 | 1.250 | 36,662 | -0.01(-0.79%) |
Jun 16, 2021 | 1.250 | 1.280 | 1.230 | 1.260 | 94,711 | +0.01(+1.20%) |
Jun 15, 2021 | 1.290 | 1.295 | 1.170 | 1.245 | 291,622 | -0.05(-4.23%) |
Jun 14, 2021 | 1.300 | 1.320 | 1.270 | 1.300 | 77,395 | +0.00(+0.00%) |
Jun 11, 2021 | 1.340 | 1.340 | 1.290 | 1.300 | 123,823 | -0.06(-4.41%) |
Jun 10, 2021 | 1.300 | 1.360 | 1.250 | 1.360 | 395,283 | +0.06(+4.62%) |
Jun 09, 2021 | 1.350 | 1.377 | 1.260 | 1.300 | 398,578 | -0.06(-4.41%) |
Jun 08, 2021 | 1.350 | 1.400 | 1.325 | 1.360 | 564,826 | -0.03(-2.16%) |
Jun 07, 2021 | 1.320 | 1.440 | 1.320 | 1.390 | 1,088,671 | +0.05(+3.73%) |
Jun 04, 2021 | 1.240 | 1.360 | 1.240 | 1.340 | 1,191,836 | +0.05(+3.88%) |
Jun 03, 2021 | 1.230 | 1.340 | 1.220 | 1.290 | 1,086,920 | +0.05(+4.03%) |
Jun 02, 2021 | 1.300 | 1.300 | 1.210 | 1.240 | 330,333 | -0.04(-3.13%) |