Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.580 | 1.620 | 1.560 | 1.600 | 276,681 | +0.05(+3.23%) |
Aug 30, 2021 | 1.530 | 1.580 | 1.530 | 1.550 | 185,898 | +0.00(+0.00%) |
Aug 27, 2021 | 1.540 | 1.600 | 1.525 | 1.550 | 262,138 | +0.02(+1.31%) |
Aug 26, 2021 | 1.580 | 1.610 | 1.530 | 1.530 | 307,260 | -0.07(-4.38%) |
Aug 25, 2021 | 1.600 | 1.615 | 1.570 | 1.600 | 257,671 | +0.00(+0.00%) |
Aug 24, 2021 | 1.530 | 1.620 | 1.530 | 1.600 | 359,722 | +0.07(+4.58%) |
Aug 23, 2021 | 1.520 | 1.570 | 1.500 | 1.530 | 561,057 | +0.00(+0.00%) |
Aug 20, 2021 | 1.510 | 1.550 | 1.510 | 1.530 | 181,927 | +0.01(+0.66%) |
Aug 19, 2021 | 1.540 | 1.560 | 1.500 | 1.520 | 500,335 | -0.05(-3.18%) |
Aug 18, 2021 | 1.540 | 1.598 | 1.480 | 1.570 | 484,998 | +0.05(+3.29%) |
Aug 17, 2021 | 1.590 | 1.610 | 1.510 | 1.520 | 705,650 | -0.07(-4.40%) |
Aug 16, 2021 | 1.640 | 1.640 | 1.560 | 1.590 | 620,635 | -0.05(-3.05%) |
Aug 13, 2021 | 1.710 | 1.710 | 1.590 | 1.640 | 635,298 | -0.07(-4.09%) |
Aug 12, 2021 | 1.630 | 1.710 | 1.630 | 1.710 | 233,115 | +0.04(+2.40%) |
Aug 11, 2021 | 1.642 | 1.730 | 1.615 | 1.670 | 673,356 | +0.01(+0.60%) |
Aug 10, 2021 | 1.720 | 1.750 | 1.660 | 1.660 | 286,780 | -0.06(-3.49%) |
Aug 09, 2021 | 1.660 | 1.780 | 1.650 | 1.720 | 479,097 | +0.03(+1.78%) |
Aug 06, 2021 | 1.680 | 1.730 | 1.640 | 1.690 | 397,197 | +0.01(+0.60%) |
Aug 05, 2021 | 1.620 | 1.680 | 1.610 | 1.680 | 258,395 | +0.07(+4.35%) |
Aug 04, 2021 | 1.610 | 1.645 | 1.610 | 1.610 | 255,338 | -0.03(-1.83%) |
Aug 03, 2021 | 1.660 | 1.690 | 1.620 | 1.640 | 268,110 | -0.07(-4.09%) |
Aug 02, 2021 | 1.710 | 1.724 | 1.670 | 1.710 | 313,834 | +0.03(+1.79%) |
Jul 30, 2021 | 1.690 | 1.739 | 1.660 | 1.680 | 452,500 | -0.07(-4.00%) |
Jul 29, 2021 | 1.850 | 1.850 | 1.680 | 1.750 | 1,503,925 | -0.05(-2.78%) |
Jul 28, 2021 | 1.558 | 1.830 | 1.558 | 1.800 | 1,393,600 | +0.23(+14.65%) |
Jul 27, 2021 | 1.590 | 1.610 | 1.520 | 1.570 | 348,192 | -0.03(-1.88%) |
Jul 26, 2021 | 1.620 | 1.640 | 1.580 | 1.600 | 263,903 | -0.03(-1.84%) |
Jul 23, 2021 | 1.670 | 1.670 | 1.600 | 1.630 | 310,871 | -0.04(-2.40%) |
Jul 22, 2021 | 1.660 | 1.680 | 1.611 | 1.670 | 296,227 | -0.01(-0.60%) |
Jul 21, 2021 | 1.640 | 1.690 | 1.640 | 1.680 | 256,455 | +0.02(+1.20%) |
Jul 20, 2021 | 1.600 | 1.660 | 1.565 | 1.660 | 286,451 | +0.06(+3.75%) |
Jul 19, 2021 | 1.550 | 1.600 | 1.489 | 1.600 | 544,980 | +0.03(+1.91%) |
Jul 16, 2021 | 1.550 | 1.617 | 1.530 | 1.570 | 402,132 | +0.04(+2.61%) |
Jul 15, 2021 | 1.650 | 1.650 | 1.510 | 1.530 | 708,549 | -0.08(-4.97%) |
Jul 14, 2021 | 1.650 | 1.670 | 1.580 | 1.610 | 721,445 | -0.06(-3.59%) |
Jul 13, 2021 | 1.720 | 1.720 | 1.650 | 1.670 | 327,124 | -0.04(-2.34%) |
Jul 12, 2021 | 1.690 | 1.710 | 1.660 | 1.710 | 247,609 | +0.02(+1.18%) |
Jul 09, 2021 | 1.690 | 1.730 | 1.680 | 1.690 | 367,656 | -0.02(-1.17%) |
Jul 08, 2021 | 1.670 | 1.710 | 1.650 | 1.710 | 378,034 | +0.02(+1.18%) |
Jul 07, 2021 | 1.820 | 1.820 | 1.680 | 1.690 | 484,684 | -0.08(-4.52%) |
Jul 06, 2021 | 1.750 | 1.810 | 1.711 | 1.770 | 714,266 | +0.03(+1.72%) |
Jul 02, 2021 | 1.700 | 1.745 | 1.690 | 1.740 | 292,621 | +0.02(+1.16%) |
Jul 01, 2021 | 1.710 | 1.740 | 1.700 | 1.720 | 305,269 | +0.01(+0.58%) |
Jun 30, 2021 | 1.740 | 1.740 | 1.680 | 1.710 | 449,979 | -0.03(-1.72%) |
Jun 29, 2021 | 1.790 | 1.800 | 1.710 | 1.740 | 371,033 | -0.04(-2.25%) |
Jun 28, 2021 | 1.770 | 1.830 | 1.760 | 1.780 | 509,471 | +0.00(+0.00%) |
Jun 25, 2021 | 1.800 | 1.800 | 1.735 | 1.780 | 365,412 | +0.01(+0.56%) |
Jun 24, 2021 | 1.780 | 1.840 | 1.710 | 1.770 | 531,943 | +0.00(+0.00%) |
Jun 23, 2021 | 1.670 | 1.770 | 1.660 | 1.770 | 605,992 | +0.12(+7.27%) |
Jun 22, 2021 | 1.660 | 1.680 | 1.600 | 1.650 | 541,711 | +0.00(+0.00%) |
Jun 21, 2021 | 1.640 | 1.679 | 1.590 | 1.650 | 891,279 | +0.01(+0.61%) |
Jun 18, 2021 | 1.719 | 1.719 | 1.625 | 1.640 | 644,112 | -0.06(-3.53%) |
Jun 17, 2021 | 1.700 | 1.760 | 1.650 | 1.700 | 488,035 | -0.03(-1.73%) |
Jun 16, 2021 | 1.720 | 1.730 | 1.670 | 1.730 | 384,208 | +0.02(+1.17%) |
Jun 15, 2021 | 1.780 | 1.782 | 1.680 | 1.710 | 881,827 | -0.07(-3.93%) |
Jun 14, 2021 | 1.790 | 1.820 | 1.740 | 1.780 | 792,956 | +0.00(+0.00%) |
Jun 11, 2021 | 1.820 | 1.820 | 1.770 | 1.780 | 749,828 | -0.05(-2.73%) |
Jun 10, 2021 | 1.860 | 1.870 | 1.780 | 1.830 | 1,215,410 | -0.04(-2.14%) |
Jun 09, 2021 | 1.820 | 1.910 | 1.820 | 1.870 | 755,597 | +0.00(+0.00%) |
Jun 08, 2021 | 1.930 | 1.940 | 1.830 | 1.870 | 936,677 | -0.04(-2.09%) |
Jun 07, 2021 | 1.870 | 1.950 | 1.857 | 1.910 | 1,125,037 | +0.06(+3.24%) |
Jun 04, 2021 | 1.830 | 1.890 | 1.790 | 1.850 | 1,009,783 | +0.05(+2.78%) |
Jun 03, 2021 | 1.760 | 1.840 | 1.750 | 1.800 | 615,775 | -0.01(-0.55%) |
Jun 02, 2021 | 1.880 | 1.900 | 1.810 | 1.810 | 815,364 | -0.07(-3.72%) |