Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.590 | 1.670 | 1.590 | 1.670 | 901,503 | +0.08(+5.03%) |
Aug 30, 2021 | 1.620 | 1.640 | 1.570 | 1.590 | 445,758 | -0.01(-0.63%) |
Aug 27, 2021 | 1.520 | 1.600 | 1.520 | 1.600 | 222,593 | +0.08(+5.26%) |
Aug 26, 2021 | 1.540 | 1.580 | 1.520 | 1.520 | 337,271 | -0.01(-0.65%) |
Aug 25, 2021 | 1.530 | 1.550 | 1.510 | 1.530 | 373,154 | +0.02(+1.32%) |
Aug 24, 2021 | 1.490 | 1.510 | 1.440 | 1.510 | 169,942 | +0.03(+2.03%) |
Aug 23, 2021 | 1.420 | 1.480 | 1.390 | 1.480 | 290,525 | +0.10(+7.25%) |
Aug 20, 2021 | 1.390 | 1.390 | 1.340 | 1.380 | 217,954 | +0.00(+0.00%) |
Aug 19, 2021 | 1.440 | 1.440 | 1.350 | 1.380 | 419,622 | -0.07(-4.83%) |
Aug 18, 2021 | 1.440 | 1.450 | 1.380 | 1.450 | 298,867 | +0.02(+1.40%) |
Aug 17, 2021 | 1.520 | 1.520 | 1.390 | 1.430 | 395,060 | -0.06(-4.03%) |
Aug 16, 2021 | 1.530 | 1.530 | 1.480 | 1.490 | 185,451 | -0.05(-3.25%) |
Aug 13, 2021 | 1.550 | 1.560 | 1.510 | 1.540 | 244,775 | +0.03(+1.99%) |
Aug 12, 2021 | 1.510 | 1.540 | 1.500 | 1.510 | 161,426 | -0.01(-0.66%) |
Aug 11, 2021 | 1.520 | 1.530 | 1.500 | 1.520 | 168,410 | +0.02(+1.33%) |
Aug 10, 2021 | 1.510 | 1.510 | 1.450 | 1.500 | 319,880 | +0.00(+0.00%) |
Aug 09, 2021 | 1.510 | 1.540 | 1.470 | 1.500 | 564,016 | -0.08(-5.06%) |
Aug 06, 2021 | 1.590 | 1.590 | 1.530 | 1.580 | 328,096 | -0.07(-4.24%) |
Aug 05, 2021 | 1.630 | 1.660 | 1.570 | 1.650 | 403,396 | +0.02(+1.23%) |
Aug 04, 2021 | 1.520 | 1.640 | 1.520 | 1.630 | 683,975 | +0.12(+7.95%) |
Aug 03, 2021 | 1.470 | 1.530 | 1.470 | 1.510 | 369,865 | +0.00(+0.00%) |
Jul 30, 2021 | 1.510 | 1.510 | 1.510 | 0 | -0.05(-3.21%) | |
Jul 29, 2021 | 1.540 | 1.570 | 1.520 | 1.560 | 661,183 | +0.07(+4.70%) |
Jul 28, 2021 | 1.530 | 1.530 | 1.480 | 1.490 | 531,133 | -0.03(-1.97%) |
Jul 27, 2021 | 1.550 | 1.550 | 1.500 | 1.520 | 289,672 | +0.02(+1.33%) |
Jul 26, 2021 | 1.570 | 1.580 | 1.500 | 1.500 | 785,539 | -0.07(-4.46%) |
Jul 23, 2021 | 1.640 | 1.640 | 1.570 | 1.570 | 262,203 | -0.06(-3.68%) |
Jul 22, 2021 | 1.700 | 1.700 | 1.620 | 1.630 | 391,329 | -0.08(-4.68%) |
Jul 21, 2021 | 1.730 | 1.750 | 1.710 | 1.710 | 177,185 | +0.01(+0.59%) |
Jul 20, 2021 | 1.780 | 1.780 | 1.690 | 1.700 | 258,563 | -0.01(-0.58%) |
Jul 19, 2021 | 1.700 | 1.730 | 1.640 | 1.710 | 476,313 | -0.01(-0.58%) |
Jul 16, 2021 | 1.750 | 1.750 | 1.680 | 1.720 | 316,302 | -0.04(-2.27%) |
Jul 15, 2021 | 1.760 | 1.810 | 1.710 | 1.760 | 402,987 | +0.04(+2.33%) |
Jul 14, 2021 | 1.750 | 1.770 | 1.690 | 1.720 | 395,574 | +0.00(+0.00%) |
Jul 13, 2021 | 1.670 | 1.750 | 1.650 | 1.720 | 318,847 | +0.09(+5.52%) |
Jul 12, 2021 | 1.650 | 1.670 | 1.580 | 1.630 | 506,416 | -0.03(-1.81%) |
Jul 09, 2021 | 1.610 | 1.670 | 1.590 | 1.660 | 163,449 | +0.05(+3.11%) |
Jul 08, 2021 | 1.640 | 1.650 | 1.580 | 1.610 | 409,409 | -0.03(-1.83%) |
Jul 07, 2021 | 1.640 | 1.670 | 1.620 | 1.640 | 427,136 | +0.01(+0.61%) |
Jul 06, 2021 | 1.720 | 1.740 | 1.610 | 1.630 | 432,209 | -0.04(-2.40%) |
Jul 05, 2021 | 1.740 | 1.740 | 1.650 | 1.670 | 179,049 | -0.04(-2.34%) |
Jul 02, 2021 | 1.710 | 1.710 | 1.650 | 1.710 | 435,970 | +0.06(+3.64%) |
Jun 30, 2021 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 1.700 | 1.720 | 1.640 | 1.650 | 656,308 | -0.09(-5.17%) |
Jun 28, 2021 | 1.810 | 1.810 | 1.730 | 1.740 | 252,076 | -0.07(-3.87%) |
Jun 25, 2021 | 1.870 | 1.870 | 1.760 | 1.810 | 364,849 | -0.02(-1.09%) |
Jun 24, 2021 | 1.890 | 1.900 | 1.830 | 1.830 | 316,220 | -0.04(-2.14%) |
Jun 23, 2021 | 1.900 | 1.930 | 1.840 | 1.870 | 562,899 | -0.01(-0.53%) |
Jun 22, 2021 | 1.960 | 1.960 | 1.880 | 1.880 | 382,890 | -0.07(-3.59%) |
Jun 21, 2021 | 1.920 | 1.980 | 1.880 | 1.950 | 767,299 | +0.05(+2.63%) |
Jun 18, 2021 | 1.960 | 2.010 | 1.840 | 1.900 | 8,403,245 | -0.04(-2.06%) |
Jun 17, 2021 | 2.000 | 2.020 | 1.920 | 1.940 | 1,946,050 | -0.09(-4.43%) |
Jun 16, 2021 | 2.110 | 2.130 | 2.030 | 2.030 | 1,208,679 | -0.07(-3.33%) |
Jun 15, 2021 | 2.160 | 2.160 | 2.100 | 2.100 | 1,684,493 | -0.06(-2.78%) |
Jun 14, 2021 | 2.230 | 2.270 | 2.130 | 2.160 | 1,749,564 | -0.11(-4.85%) |
Jun 11, 2021 | 2.260 | 2.300 | 2.250 | 2.270 | 330,208 | -0.01(-0.44%) |
Jun 10, 2021 | 2.300 | 2.310 | 2.260 | 2.280 | 211,100 | +0.02(+0.88%) |
Jun 09, 2021 | 2.240 | 2.360 | 2.230 | 2.260 | 502,227 | +0.05(+2.26%) |
Jun 08, 2021 | 2.130 | 2.270 | 2.100 | 2.210 | 1,568,123 | +0.10(+4.74%) |
Jun 07, 2021 | 2.110 | 2.110 | 2.070 | 2.110 | 522,555 | +0.03(+1.44%) |
Jun 04, 2021 | 2.080 | 2.100 | 2.060 | 2.080 | 251,765 | +0.02(+0.97%) |
Jun 03, 2021 | 2.040 | 2.080 | 1.970 | 2.060 | 539,939 | -0.02(-0.96%) |
Jun 02, 2021 | 2.150 | 2.150 | 2.070 | 2.080 | 485,784 | -0.03(-1.42%) |