Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.047 | 1.100 | 1.020 | 1.078 | 81,761 | +0.03(+3.18%) |
Aug 30, 2021 | 1.093 | 1.110 | 1.030 | 1.045 | 175,413 | -0.07(-5.86%) |
Aug 27, 2021 | 1.050 | 1.110 | 1.000 | 1.110 | 289,430 | +0.07(+6.73%) |
Aug 26, 2021 | 1.030 | 1.040 | 0.9516 | 1.040 | 305,314 | +0.01(+0.97%) |
Aug 25, 2021 | 1.010 | 1.054 | 1.010 | 1.030 | 459,858 | +0.00(+0.00%) |
Aug 24, 2021 | 1.020 | 1.040 | 1.010 | 1.030 | 309,357 | -0.01(-0.96%) |
Aug 23, 2021 | 1.060 | 1.090 | 1.030 | 1.040 | 375,011 | -0.04(-3.38%) |
Aug 20, 2021 | 1.070 | 1.090 | 1.060 | 1.076 | 380,003 | -0.01(-0.92%) |
Aug 19, 2021 | 1.075 | 1.100 | 1.070 | 1.086 | 507,730 | -0.01(-1.24%) |
Aug 18, 2021 | 1.070 | 1.110 | 1.070 | 1.100 | 267,241 | +0.01(+0.92%) |
Aug 17, 2021 | 1.065 | 1.110 | 1.065 | 1.090 | 477,519 | -0.02(-1.80%) |
Aug 16, 2021 | 1.095 | 1.120 | 1.050 | 1.110 | 300,238 | +0.00(+0.00%) |
Aug 13, 2021 | 1.100 | 1.110 | 1.070 | 1.110 | 470,021 | +0.01(+0.91%) |
Aug 12, 2021 | 1.090 | 1.130 | 1.063 | 1.100 | 301,214 | -0.02(-1.52%) |
Aug 11, 2021 | 1.110 | 1.130 | 1.090 | 1.117 | 310,864 | +0.02(+1.55%) |
Aug 10, 2021 | 1.130 | 1.130 | 1.100 | 1.100 | 104,799 | -0.01(-0.95%) |
Aug 09, 2021 | 1.120 | 1.140 | 1.097 | 1.111 | 229,868 | -0.01(-0.84%) |
Aug 06, 2021 | 1.120 | 1.140 | 1.110 | 1.120 | 103,799 | +0.00(+0.00%) |
Aug 05, 2021 | 1.120 | 1.144 | 1.110 | 1.120 | 139,972 | +0.00(+0.00%) |
Aug 04, 2021 | 1.160 | 1.160 | 1.110 | 1.120 | 203,035 | -0.02(-1.59%) |
Aug 03, 2021 | 1.160 | 1.162 | 1.130 | 1.138 | 156,266 | -0.03(-2.31%) |
Aug 02, 2021 | 1.100 | 1.210 | 1.100 | 1.165 | 75,298 | +0.01(+0.65%) |
Jul 30, 2021 | 1.160 | 1.171 | 1.140 | 1.157 | 149,945 | -0.03(-2.73%) |
Jul 29, 2021 | 1.220 | 1.240 | 1.160 | 1.190 | 196,268 | -0.02(-1.65%) |
Jul 28, 2021 | 1.140 | 1.230 | 1.140 | 1.210 | 316,627 | +0.06(+5.22%) |
Jul 27, 2021 | 1.170 | 1.170 | 1.110 | 1.150 | 384,676 | -0.00(-0.31%) |
Jul 26, 2021 | 1.180 | 1.195 | 1.140 | 1.154 | 394,634 | -0.03(-2.24%) |
Jul 23, 2021 | 1.200 | 1.200 | 1.120 | 1.180 | 272,580 | -0.02(-1.67%) |
Jul 22, 2021 | 1.189 | 1.200 | 1.140 | 1.200 | 241,035 | +0.03(+2.56%) |
Jul 21, 2021 | 1.111 | 1.200 | 1.110 | 1.170 | 259,437 | +0.05(+4.46%) |
Jul 20, 2021 | 1.140 | 1.150 | 1.100 | 1.120 | 675,258 | -0.03(-2.61%) |
Jul 19, 2021 | 1.130 | 1.180 | 1.120 | 1.150 | 840,902 | -0.04(-3.36%) |
Jul 16, 2021 | 1.169 | 1.200 | 1.130 | 1.190 | 752,927 | +0.00(+0.00%) |
Jul 15, 2021 | 1.200 | 1.220 | 1.121 | 1.190 | 1,166,002 | -0.06(-4.80%) |
Jul 14, 2021 | 1.230 | 1.260 | 1.190 | 1.250 | 1,529,929 | +0.02(+1.63%) |
Jul 13, 2021 | 1.220 | 1.280 | 1.210 | 1.230 | 880,591 | -0.01(-0.81%) |
Jul 12, 2021 | 1.240 | 1.270 | 1.130 | 1.240 | 2,606,459 | -0.01(-0.80%) |
Jul 09, 2021 | 1.220 | 1.260 | 1.220 | 1.250 | 274,662 | +0.01(+1.10%) |
Jul 08, 2021 | 1.250 | 1.252 | 1.220 | 1.236 | 305,062 | -0.00(-0.29%) |
Jul 07, 2021 | 1.260 | 1.270 | 1.240 | 1.240 | 364,431 | -0.02(-1.31%) |
Jul 06, 2021 | 1.250 | 1.280 | 1.240 | 1.256 | 565,978 | +0.02(+1.32%) |
Jul 02, 2021 | 1.270 | 1.270 | 1.240 | 1.240 | 266,931 | -0.02(-1.59%) |
Jul 01, 2021 | 1.225 | 1.280 | 1.225 | 1.260 | 306,790 | +0.00(+0.00%) |
Jun 30, 2021 | 1.240 | 1.290 | 1.230 | 1.260 | 652,666 | -0.01(-0.79%) |
Jun 29, 2021 | 1.270 | 1.272 | 1.250 | 1.270 | 416,509 | -0.01(-0.51%) |
Jun 28, 2021 | 1.265 | 1.300 | 1.257 | 1.276 | 282,071 | +0.00(+0.12%) |
Jun 25, 2021 | 1.290 | 1.290 | 1.270 | 1.275 | 206,437 | -0.02(-1.54%) |
Jun 24, 2021 | 1.276 | 1.335 | 1.260 | 1.295 | 625,126 | -0.02(-1.15%) |
Jun 23, 2021 | 1.254 | 1.310 | 1.250 | 1.310 | 332,830 | +0.05(+3.97%) |
Jun 22, 2021 | 1.270 | 1.300 | 1.259 | 1.260 | 350,273 | -0.02(-1.60%) |
Jun 21, 2021 | 1.265 | 1.300 | 1.265 | 1.280 | 363,055 | +0.03(+2.44%) |
Jun 18, 2021 | 1.260 | 1.310 | 1.250 | 1.250 | 646,919 | -0.02(-1.57%) |
Jun 17, 2021 | 1.280 | 1.305 | 1.270 | 1.270 | 210,599 | -0.02(-1.55%) |
Jun 16, 2021 | 1.250 | 1.310 | 1.250 | 1.290 | 452,343 | -0.00(-0.23%) |
Jun 15, 2021 | 1.310 | 1.330 | 1.250 | 1.293 | 862,824 | -0.02(-1.78%) |
Jun 14, 2021 | 1.350 | 1.350 | 1.300 | 1.316 | 577,050 | -0.01(-1.02%) |
Jun 11, 2021 | 1.330 | 1.350 | 1.310 | 1.330 | 280,878 | -0.02(-1.48%) |
Jun 10, 2021 | 1.320 | 1.359 | 1.320 | 1.350 | 452,636 | +0.02(+1.50%) |
Jun 09, 2021 | 1.335 | 1.370 | 1.329 | 1.330 | 483,501 | -0.03(-2.21%) |
Jun 08, 2021 | 1.350 | 1.390 | 1.346 | 1.360 | 396,813 | -0.01(-0.73%) |
Jun 07, 2021 | 1.360 | 1.400 | 1.340 | 1.370 | 447,509 | +0.02(+1.48%) |
Jun 04, 2021 | 1.340 | 1.390 | 1.340 | 1.350 | 192,134 | -0.01(-0.74%) |
Jun 03, 2021 | 1.406 | 1.410 | 1.350 | 1.360 | 480,976 | -0.05(-3.55%) |
Jun 02, 2021 | 1.390 | 1.410 | 1.370 | 1.410 | 691,373 | +0.02(+1.44%) |