Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.080 | 1.095 | 1.000 | 1.000 | 8,703 | -0.13(-11.50%) |
Aug 30, 2021 | 1.115 | 1.160 | 1.060 | 1.130 | 13,070 | +0.00(+0.00%) |
Aug 27, 2021 | 1.090 | 1.160 | 0.9700 | 1.130 | 42,259 | +0.04(+3.67%) |
Aug 26, 2021 | 1.090 | 1.090 | 0.9700 | 1.090 | 24,018 | +0.04(+3.81%) |
Aug 25, 2021 | 1.000 | 1.050 | 0.9000 | 1.050 | 28,728 | +0.06(+6.06%) |
Aug 24, 2021 | 0.9000 | 1.040 | 0.8500 | 0.9900 | 14,420 | +0.07(+7.62%) |
Aug 23, 2021 | 0.9500 | 1.000 | 0.8600 | 0.9199 | 31,184 | -0.01(-1.09%) |
Aug 20, 2021 | 1.000 | 1.000 | 0.8100 | 0.9300 | 39,237 | -0.07(-7.00%) |
Aug 19, 2021 | 1.000 | 1.100 | 0.9400 | 1.000 | 10,999 | -0.01(-0.99%) |
Aug 18, 2021 | 1.100 | 1.100 | 1.010 | 1.010 | 12,307 | -0.08(-7.34%) |
Aug 17, 2021 | 1.090 | 1.090 | 0.9800 | 1.090 | 14,426 | +0.02(+1.87%) |
Aug 16, 2021 | 1.100 | 1.100 | 1.070 | 1.070 | 3,580 | +0.03(+2.88%) |
Aug 13, 2021 | 1.030 | 1.110 | 1.020 | 1.040 | 45,743 | +0.09(+9.47%) |
Aug 12, 2021 | 1.065 | 1.080 | 0.9500 | 0.9500 | 11,416 | -0.07(-6.86%) |
Aug 11, 2021 | 1.030 | 1.100 | 1.020 | 1.020 | 16,592 | -0.02(-1.92%) |
Aug 10, 2021 | 1.085 | 1.150 | 1.030 | 1.040 | 19,558 | -0.11(-9.57%) |
Aug 09, 2021 | 1.000 | 1.150 | 1.000 | 1.150 | 17,744 | +0.05(+4.55%) |
Aug 06, 2021 | 1.140 | 1.160 | 1.000 | 1.100 | 19,761 | +0.01(+0.92%) |
Aug 05, 2021 | 1.020 | 1.090 | 1.000 | 1.090 | 5,067 | +0.08(+7.92%) |
Aug 04, 2021 | 1.130 | 1.130 | 0.8500 | 1.010 | 21,648 | -0.14(-12.17%) |
Aug 03, 2021 | 1.170 | 1.170 | 1.120 | 1.150 | 2,480 | -0.01(-0.86%) |
Aug 02, 2021 | 1.130 | 1.160 | 1.060 | 1.160 | 7,557 | +0.05(+4.50%) |
Jul 30, 2021 | 1.170 | 1.190 | 1.100 | 1.110 | 7,960 | -0.02(-1.77%) |
Jul 29, 2021 | 1.180 | 1.180 | 1.120 | 1.130 | 7,238 | -0.03(-2.59%) |
Jul 28, 2021 | 1.200 | 1.200 | 1.160 | 1.160 | 2,461 | +0.00(+0.00%) |
Jul 27, 2021 | 1.250 | 1.250 | 1.160 | 1.160 | 67,912 | -0.09(-7.20%) |
Jul 26, 2021 | 1.150 | 1.340 | 1.110 | 1.250 | 111,346 | +0.20(+19.05%) |
Jul 23, 2021 | 1.150 | 1.150 | 1.050 | 1.050 | 4,582 | -0.07(-6.25%) |
Jul 22, 2021 | 1.175 | 1.175 | 1.080 | 1.120 | 4,930 | +0.02(+1.82%) |
Jul 21, 2021 | 1.060 | 1.180 | 1.060 | 1.100 | 15,772 | +0.07(+6.28%) |
Jul 20, 2021 | 1.020 | 1.050 | 1.020 | 1.035 | 6,295 | +0.00(+0.49%) |
Jul 19, 2021 | 1.140 | 1.140 | 1.000 | 1.030 | 34,700 | -0.11(-9.65%) |
Jul 16, 2021 | 1.200 | 1.260 | 1.030 | 1.140 | 76,703 | -0.10(-8.06%) |
Jul 15, 2021 | 1.250 | 1.250 | 1.100 | 1.240 | 10,163 | -0.06(-4.62%) |
Jul 14, 2021 | 1.210 | 1.300 | 1.210 | 1.300 | 14,818 | +0.09(+7.44%) |
Jul 13, 2021 | 1.375 | 1.375 | 1.170 | 1.210 | 24,244 | -0.14(-10.37%) |
Jul 12, 2021 | 1.350 | 1.350 | 1.300 | 1.350 | 2,154 | +0.05(+3.85%) |
Jul 09, 2021 | 1.300 | 1.320 | 1.300 | 1.300 | 6,155 | -0.05(-3.70%) |
Jul 08, 2021 | 1.300 | 1.350 | 1.300 | 1.350 | 6,828 | +0.05(+3.85%) |
Jul 07, 2021 | 1.380 | 1.380 | 1.300 | 1.300 | 18,546 | -0.07(-5.45%) |
Jul 06, 2021 | 1.500 | 1.500 | 1.310 | 1.375 | 19,464 | -0.12(-8.33%) |
Jul 02, 2021 | 1.650 | 1.700 | 1.350 | 1.500 | 45,646 | +0.15(+11.11%) |
Jul 01, 2021 | 1.480 | 1.700 | 1.300 | 1.350 | 569,707 | -0.10(-6.90%) |
Jun 30, 2021 | 1.450 | 1.500 | 1.380 | 1.450 | 16,677 | -0.02(-1.36%) |
Jun 29, 2021 | 1.430 | 1.550 | 1.250 | 1.470 | 35,928 | +0.07(+5.00%) |
Jun 28, 2021 | 1.350 | 1.430 | 1.260 | 1.400 | 11,199 | -0.03(-2.09%) |
Jun 25, 2021 | 1.450 | 1.490 | 1.380 | 1.430 | 2,702 | -0.02(-1.04%) |
Jun 24, 2021 | 1.495 | 1.495 | 1.400 | 1.445 | 3,914 | -0.04(-3.02%) |
Jun 23, 2021 | 1.415 | 1.515 | 1.400 | 1.490 | 5,296 | +0.14(+10.37%) |
Jun 22, 2021 | 1.200 | 1.420 | 1.180 | 1.350 | 7,696 | +0.01(+0.37%) |
Jun 21, 2021 | 1.500 | 1.600 | 1.100 | 1.345 | 54,393 | -0.10(-7.24%) |
Jun 18, 2021 | 1.540 | 1.575 | 1.450 | 1.450 | 16,663 | -0.09(-5.84%) |
Jun 17, 2021 | 1.660 | 1.660 | 1.470 | 1.540 | 62,240 | -0.11(-6.67%) |
Jun 16, 2021 | 1.530 | 1.650 | 1.450 | 1.650 | 23,029 | +0.00(+0.00%) |
Jun 15, 2021 | 1.635 | 1.650 | 1.510 | 1.650 | 6,972 | +0.05(+3.12%) |
Jun 14, 2021 | 1.450 | 1.650 | 1.450 | 1.600 | 11,820 | -0.09(-5.33%) |
Jun 11, 2021 | 1.630 | 1.690 | 1.500 | 1.690 | 12,946 | +0.04(+2.43%) |
Jun 10, 2021 | 1.550 | 1.650 | 1.520 | 1.650 | 9,182 | +0.05(+3.12%) |
Jun 09, 2021 | 1.550 | 1.610 | 1.550 | 1.600 | 26,189 | +0.02(+1.27%) |
Jun 08, 2021 | 1.600 | 1.630 | 1.550 | 1.580 | 9,017 | +0.07(+4.64%) |
Jun 07, 2021 | 1.650 | 1.660 | 1.500 | 1.510 | 21,252 | -0.17(-9.85%) |
Jun 04, 2021 | 1.620 | 1.690 | 1.500 | 1.675 | 9,271 | -0.09(-5.37%) |
Jun 03, 2021 | 1.620 | 1.850 | 1.550 | 1.770 | 15,114 | +0.17(+10.62%) |
Jun 02, 2021 | 1.870 | 1.870 | 1.460 | 1.600 | 42,468 | -0.27(-14.43%) |