Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.580 | 1.650 | 1.580 | 1.630 | 882,245 | +0.04(+2.52%) |
Aug 30, 2021 | 1.580 | 1.610 | 1.551 | 1.590 | 478,906 | +0.00(+0.00%) |
Aug 27, 2021 | 1.570 | 1.630 | 1.570 | 1.590 | 622,101 | +0.01(+0.63%) |
Aug 26, 2021 | 1.570 | 1.630 | 1.550 | 1.580 | 516,362 | +0.00(+0.00%) |
Aug 25, 2021 | 1.640 | 1.650 | 1.580 | 1.580 | 755,005 | -0.06(-3.66%) |
Aug 24, 2021 | 1.600 | 1.650 | 1.570 | 1.640 | 751,803 | +0.04(+2.50%) |
Aug 23, 2021 | 1.550 | 1.600 | 1.540 | 1.600 | 830,358 | +0.07(+4.58%) |
Aug 20, 2021 | 1.520 | 1.580 | 1.510 | 1.530 | 572,249 | +0.00(+0.00%) |
Aug 19, 2021 | 1.550 | 1.590 | 1.520 | 1.530 | 513,920 | -0.04(-2.55%) |
Aug 18, 2021 | 1.520 | 1.630 | 1.500 | 1.570 | 731,325 | +0.05(+3.29%) |
Aug 17, 2021 | 1.530 | 1.547 | 1.500 | 1.520 | 798,032 | -0.03(-1.94%) |
Aug 16, 2021 | 1.600 | 1.610 | 1.530 | 1.550 | 988,492 | -0.06(-3.73%) |
Aug 13, 2021 | 1.710 | 1.710 | 1.600 | 1.610 | 1,398,879 | -0.08(-4.73%) |
Aug 12, 2021 | 1.750 | 1.760 | 1.690 | 1.690 | 988,111 | -0.08(-4.52%) |
Aug 11, 2021 | 1.760 | 1.770 | 1.730 | 1.770 | 799,026 | +0.00(+0.00%) |
Aug 10, 2021 | 1.740 | 1.780 | 1.720 | 1.770 | 1,021,196 | +0.02(+1.14%) |
Aug 09, 2021 | 1.740 | 1.810 | 1.730 | 1.750 | 1,383,456 | -0.01(-0.57%) |
Aug 06, 2021 | 1.780 | 1.800 | 1.730 | 1.760 | 1,277,097 | -0.03(-1.68%) |
Aug 05, 2021 | 1.710 | 1.800 | 1.700 | 1.790 | 1,276,509 | +0.06(+3.47%) |
Aug 04, 2021 | 1.750 | 1.790 | 1.710 | 1.730 | 1,383,647 | -0.04(-2.26%) |
Aug 03, 2021 | 1.810 | 1.810 | 1.735 | 1.770 | 1,344,374 | -0.04(-2.21%) |
Aug 02, 2021 | 1.740 | 1.880 | 1.730 | 1.810 | 2,421,980 | +0.04(+2.26%) |
Jul 30, 2021 | 1.730 | 1.820 | 1.730 | 1.770 | 1,476,544 | -0.03(-1.67%) |
Jul 29, 2021 | 1.970 | 1.978 | 1.775 | 1.800 | 3,380,593 | -0.07(-3.74%) |
Jul 28, 2021 | 1.740 | 2.070 | 1.740 | 1.870 | 11,058,494 | +0.10(+5.65%) |
Jul 27, 2021 | 1.790 | 1.790 | 1.665 | 1.770 | 3,631,587 | -0.04(-2.21%) |
Jul 26, 2021 | 1.900 | 2.180 | 1.810 | 1.810 | 7,559,502 | -0.07(-3.72%) |
Jul 23, 2021 | 2.360 | 2.380 | 1.860 | 1.880 | 23,350,136 | -0.92(-32.86%) |
Jul 22, 2021 | 3.930 | 4.650 | 2.550 | 2.800 | 304,558,432 | +1.32(+89.19%) |
Jul 21, 2021 | 1.430 | 1.500 | 1.420 | 1.480 | 550,264 | +0.06(+4.23%) |
Jul 20, 2021 | 1.390 | 1.450 | 1.380 | 1.420 | 373,602 | +0.03(+2.16%) |
Jul 19, 2021 | 1.400 | 1.440 | 1.360 | 1.390 | 558,686 | -0.02(-1.42%) |
Jul 16, 2021 | 1.400 | 1.470 | 1.400 | 1.410 | 428,742 | +0.00(+0.00%) |
Jul 15, 2021 | 1.400 | 1.460 | 1.400 | 1.410 | 465,538 | -0.02(-1.40%) |
Jul 14, 2021 | 1.460 | 1.490 | 1.410 | 1.430 | 782,128 | -0.05(-3.38%) |
Jul 13, 2021 | 1.470 | 1.500 | 1.450 | 1.480 | 700,959 | -0.03(-1.99%) |
Jul 12, 2021 | 1.500 | 1.540 | 1.480 | 1.510 | 684,504 | -0.01(-0.66%) |
Jul 09, 2021 | 1.500 | 1.570 | 1.470 | 1.520 | 1,170,856 | +0.00(+0.00%) |
Jul 08, 2021 | 1.500 | 1.530 | 1.450 | 1.520 | 741,529 | +0.00(+0.00%) |
Jul 07, 2021 | 1.600 | 1.600 | 1.520 | 1.520 | 1,006,331 | -0.08(-5.00%) |
Jul 06, 2021 | 1.600 | 1.640 | 1.550 | 1.600 | 1,357,390 | +0.02(+1.27%) |
Jul 02, 2021 | 1.690 | 1.690 | 1.550 | 1.580 | 2,676,509 | -0.14(-8.14%) |
Jul 01, 2021 | 1.640 | 2.070 | 1.593 | 1.720 | 28,529,516 | +0.08(+4.88%) |
Jun 30, 2021 | 1.580 | 1.670 | 1.570 | 1.640 | 1,071,586 | +0.08(+5.13%) |
Jun 29, 2021 | 1.610 | 1.620 | 1.550 | 1.560 | 1,183,773 | -0.08(-4.88%) |
Jun 28, 2021 | 1.690 | 1.700 | 1.630 | 1.640 | 1,431,281 | -0.05(-2.96%) |
Jun 25, 2021 | 1.580 | 1.690 | 1.550 | 1.690 | 3,260,478 | +0.04(+2.42%) |
Jun 24, 2021 | 1.740 | 1.900 | 1.610 | 1.650 | 24,107,024 | +0.17(+11.49%) |
Jun 23, 2021 | 1.500 | 1.530 | 1.460 | 1.480 | 2,419,348 | +0.00(+0.00%) |
Jun 22, 2021 | 1.490 | 1.500 | 1.465 | 1.480 | 456,278 | -0.01(-0.67%) |
Jun 21, 2021 | 1.520 | 1.550 | 1.490 | 1.490 | 643,173 | -0.06(-3.87%) |
Jun 18, 2021 | 1.560 | 1.570 | 1.530 | 1.550 | 468,811 | -0.01(-0.64%) |
Jun 17, 2021 | 1.590 | 1.636 | 1.540 | 1.560 | 474,464 | -0.03(-1.89%) |
Jun 16, 2021 | 1.520 | 1.610 | 1.520 | 1.590 | 583,446 | +0.01(+0.63%) |
Jun 15, 2021 | 1.640 | 1.660 | 1.530 | 1.580 | 908,185 | -0.03(-1.86%) |
Jun 14, 2021 | 1.500 | 1.690 | 1.492 | 1.610 | 3,404,066 | +0.12(+8.05%) |
Jun 11, 2021 | 1.510 | 1.510 | 1.460 | 1.490 | 733,723 | +0.00(+0.00%) |
Jun 10, 2021 | 1.580 | 1.610 | 1.480 | 1.490 | 1,526,431 | -0.08(-5.10%) |
Jun 09, 2021 | 1.600 | 1.720 | 1.550 | 1.570 | 3,143,727 | -0.07(-4.27%) |
Jun 08, 2021 | 1.750 | 1.840 | 1.580 | 1.640 | 8,360,032 | -0.05(-2.96%) |
Jun 07, 2021 | 1.410 | 1.840 | 1.390 | 1.690 | 19,993,656 | +0.30(+21.58%) |
Jun 04, 2021 | 1.400 | 1.420 | 1.370 | 1.390 | 544,156 | -0.02(-1.42%) |
Jun 03, 2021 | 1.470 | 1.510 | 1.390 | 1.410 | 1,417,354 | -0.04(-2.76%) |
Jun 02, 2021 | 1.410 | 1.500 | 1.410 | 1.450 | 1,287,847 | +0.00(+0.00%) |