Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.837 | 1.913 | 1.825 | 1.858 | 1,356,235 | +0.03(+1.62%) |
Aug 30, 2021 | 1.812 | 1.901 | 1.795 | 1.829 | 1,208,809 | +0.03(+1.88%) |
Aug 27, 2021 | 1.694 | 1.820 | 1.656 | 1.795 | 959,225 | +0.10(+5.99%) |
Aug 26, 2021 | 1.689 | 1.706 | 1.681 | 1.694 | 490,016 | +0.00(+0.25%) |
Aug 25, 2021 | 1.660 | 1.719 | 1.632 | 1.689 | 628,904 | +0.03(+2.04%) |
Aug 24, 2021 | 1.647 | 1.694 | 1.639 | 1.656 | 834,848 | +0.05(+3.43%) |
Aug 23, 2021 | 1.470 | 1.613 | 1.449 | 1.601 | 1,442,784 | +0.14(+9.86%) |
Aug 20, 2021 | 1.575 | 1.702 | 1.406 | 1.457 | 2,469,052 | -0.05(-3.63%) |
Aug 19, 2021 | 1.558 | 1.613 | 1.487 | 1.512 | 1,240,875 | -0.13(-7.73%) |
Aug 18, 2021 | 1.478 | 1.689 | 1.466 | 1.639 | 2,159,474 | +0.19(+13.45%) |
Aug 17, 2021 | 1.444 | 1.462 | 1.411 | 1.444 | 721,598 | +0.01(+0.59%) |
Aug 16, 2021 | 1.542 | 1.542 | 1.406 | 1.436 | 1,394,381 | -0.13(-8.36%) |
Aug 13, 2021 | 1.605 | 1.639 | 1.567 | 1.567 | 674,019 | -0.03(-2.11%) |
Aug 12, 2021 | 1.744 | 1.744 | 1.571 | 1.601 | 1,341,723 | -0.13(-7.56%) |
Aug 11, 2021 | 1.765 | 1.770 | 1.715 | 1.732 | 232,976 | -0.03(-1.68%) |
Aug 10, 2021 | 1.736 | 1.761 | 1.702 | 1.761 | 404,790 | +0.05(+3.22%) |
Aug 09, 2021 | 1.689 | 1.749 | 1.639 | 1.706 | 829,126 | +0.02(+1.00%) |
Aug 06, 2021 | 1.736 | 1.761 | 1.664 | 1.689 | 474,952 | -0.05(-3.15%) |
Aug 05, 2021 | 1.711 | 1.795 | 1.711 | 1.744 | 397,867 | +0.03(+1.47%) |
Aug 04, 2021 | 1.689 | 1.740 | 1.689 | 1.719 | 482,273 | +0.01(+0.74%) |
Aug 03, 2021 | 1.765 | 1.765 | 1.647 | 1.706 | 985,952 | -0.08(-4.27%) |
Aug 02, 2021 | 1.871 | 1.888 | 1.782 | 1.782 | 579,819 | -0.06(-3.43%) |
Jul 30, 2021 | 1.753 | 1.858 | 1.711 | 1.846 | 1,384,278 | +0.05(+3.07%) |
Jul 29, 2021 | 1.799 | 1.812 | 1.761 | 1.791 | 458,395 | +0.03(+1.68%) |
Jul 28, 2021 | 1.689 | 1.787 | 1.689 | 1.761 | 835,275 | +0.08(+5.04%) |
Jul 27, 2021 | 1.770 | 1.770 | 1.624 | 1.677 | 1,382,751 | -0.14(-7.46%) |
Jul 26, 2021 | 1.825 | 1.863 | 1.765 | 1.812 | 960,316 | -0.05(-2.72%) |
Jul 23, 2021 | 1.955 | 1.955 | 1.816 | 1.863 | 1,069,134 | -0.12(-6.17%) |
Jul 22, 2021 | 2.006 | 2.027 | 1.926 | 1.985 | 282,793 | -0.02(-1.05%) |
Jul 21, 2021 | 1.884 | 2.019 | 1.884 | 2.006 | 595,552 | +0.10(+5.09%) |
Jul 20, 2021 | 1.939 | 1.959 | 1.875 | 1.909 | 518,365 | -0.03(-1.31%) |
Jul 19, 2021 | 1.905 | 1.960 | 1.837 | 1.934 | 661,043 | -0.04(-1.93%) |
Jul 16, 2021 | 2.053 | 2.053 | 1.960 | 1.972 | 556,577 | -0.09(-4.30%) |
Jul 15, 2021 | 2.002 | 2.061 | 1.985 | 2.061 | 434,386 | +0.04(+2.09%) |
Jul 14, 2021 | 2.154 | 2.154 | 2.019 | 2.019 | 485,430 | -0.12(-5.72%) |
Jul 13, 2021 | 2.040 | 2.175 | 2.036 | 2.141 | 834,559 | +0.08(+4.11%) |
Jul 12, 2021 | 2.074 | 2.074 | 1.998 | 2.057 | 570,980 | -0.00(-0.20%) |
Jul 09, 2021 | 1.989 | 2.074 | 1.989 | 2.061 | 859,466 | +0.08(+4.05%) |
Jul 08, 2021 | 2.023 | 2.048 | 1.968 | 1.981 | 1,815,179 | -0.13(-6.01%) |
Jul 07, 2021 | 2.209 | 2.213 | 2.091 | 2.108 | 1,453,055 | -0.08(-3.85%) |
Jul 06, 2021 | 2.238 | 2.238 | 2.146 | 2.192 | 908,956 | -0.05(-2.08%) |
Jul 02, 2021 | 2.251 | 2.281 | 2.184 | 2.238 | 1,182,600 | -0.03(-1.12%) |
Jul 01, 2021 | 2.352 | 2.551 | 2.260 | 2.264 | 2,811,824 | -0.10(-4.11%) |
Jun 30, 2021 | 2.268 | 2.433 | 2.238 | 2.361 | 2,029,226 | +0.11(+4.68%) |
Jun 29, 2021 | 2.298 | 2.319 | 2.219 | 2.255 | 584,246 | -0.03(-1.48%) |
Jun 28, 2021 | 2.268 | 2.319 | 2.255 | 2.289 | 603,584 | +0.02(+0.93%) |
Jun 25, 2021 | 2.306 | 2.319 | 2.247 | 2.268 | 428,147 | +0.00(+0.00%) |
Jun 24, 2021 | 2.276 | 2.285 | 2.222 | 2.268 | 617,702 | +0.01(+0.56%) |
Jun 23, 2021 | 2.188 | 2.260 | 2.184 | 2.255 | 881,187 | +0.09(+4.30%) |
Jun 22, 2021 | 2.162 | 2.188 | 2.124 | 2.162 | 636,578 | +0.00(+0.20%) |
Jun 21, 2021 | 2.188 | 2.209 | 2.124 | 2.158 | 816,610 | -0.03(-1.35%) |
Jun 18, 2021 | 2.175 | 2.217 | 2.133 | 2.188 | 968,004 | +0.00(+0.19%) |
Jun 17, 2021 | 2.196 | 2.247 | 2.154 | 2.184 | 1,324,379 | -0.02(-0.96%) |
Jun 16, 2021 | 2.238 | 2.298 | 2.182 | 2.205 | 855,358 | -0.04(-1.88%) |
Jun 15, 2021 | 2.352 | 2.395 | 2.226 | 2.247 | 1,237,671 | -0.12(-5.17%) |
Jun 14, 2021 | 2.348 | 2.407 | 2.323 | 2.369 | 686,778 | +0.03(+1.08%) |
Jun 11, 2021 | 2.285 | 2.386 | 2.266 | 2.344 | 1,172,402 | +0.07(+2.97%) |
Jun 10, 2021 | 2.357 | 2.428 | 2.260 | 2.276 | 836,702 | -0.07(-2.88%) |
Jun 09, 2021 | 2.526 | 2.553 | 2.298 | 2.344 | 1,839,539 | -0.08(-3.14%) |
Jun 08, 2021 | 2.310 | 2.475 | 2.306 | 2.420 | 1,654,946 | +0.15(+6.51%) |
Jun 07, 2021 | 2.255 | 2.289 | 2.179 | 2.272 | 1,230,620 | +0.05(+2.48%) |
Jun 04, 2021 | 2.251 | 2.260 | 2.184 | 2.217 | 1,006,402 | +0.00(+0.00%) |
Jun 03, 2021 | 2.213 | 2.224 | 2.146 | 2.217 | 1,140,244 | -0.06(-2.78%) |
Jun 02, 2021 | 2.327 | 2.347 | 2.200 | 2.281 | 2,537,318 | -0.03(-1.10%) |