Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.460 | 1.550 | 1.420 | 1.540 | 286,674 | +0.10(+6.94%) |
Aug 30, 2021 | 1.330 | 1.570 | 1.320 | 1.440 | 332,974 | +0.15(+11.63%) |
Aug 27, 2021 | 1.280 | 1.320 | 1.260 | 1.290 | 99,128 | +0.05(+4.03%) |
Aug 26, 2021 | 1.310 | 1.310 | 1.200 | 1.240 | 127,675 | -0.02(-1.59%) |
Aug 25, 2021 | 1.310 | 1.310 | 1.230 | 1.260 | 87,273 | +0.00(+0.00%) |
Aug 24, 2021 | 1.260 | 1.360 | 1.250 | 1.260 | 238,527 | +0.01(+0.80%) |
Aug 23, 2021 | 1.160 | 1.300 | 1.160 | 1.250 | 285,537 | +0.11(+9.65%) |
Aug 20, 2021 | 1.160 | 1.170 | 1.090 | 1.140 | 147,648 | +0.02(+1.79%) |
Aug 19, 2021 | 1.220 | 1.220 | 1.110 | 1.120 | 208,158 | -0.10(-8.20%) |
Aug 18, 2021 | 1.150 | 1.240 | 1.150 | 1.220 | 112,207 | +0.06(+5.17%) |
Aug 17, 2021 | 1.160 | 1.170 | 1.150 | 1.160 | 110,720 | +0.04(+3.57%) |
Aug 16, 2021 | 1.180 | 1.220 | 1.120 | 1.120 | 155,693 | -0.05(-4.27%) |
Aug 13, 2021 | 1.190 | 1.210 | 1.170 | 1.170 | 76,076 | -0.03(-2.50%) |
Aug 12, 2021 | 1.250 | 1.250 | 1.180 | 1.200 | 71,579 | -0.05(-4.00%) |
Aug 11, 2021 | 1.210 | 1.250 | 1.190 | 1.250 | 88,727 | +0.04(+3.31%) |
Aug 10, 2021 | 1.200 | 1.240 | 1.170 | 1.210 | 218,967 | +0.00(+0.00%) |
Aug 09, 2021 | 1.270 | 1.270 | 1.180 | 1.210 | 125,988 | -0.03(-2.42%) |
Aug 06, 2021 | 1.260 | 1.260 | 1.190 | 1.240 | 77,089 | -0.04(-3.13%) |
Aug 05, 2021 | 1.240 | 1.280 | 1.180 | 1.280 | 162,666 | +0.06(+4.92%) |
Aug 04, 2021 | 1.260 | 1.300 | 1.200 | 1.220 | 221,740 | -0.04(-3.17%) |
Aug 03, 2021 | 1.300 | 1.300 | 1.240 | 1.260 | 442,901 | -0.04(-3.08%) |
Jul 30, 2021 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
Jul 29, 2021 | 1.280 | 1.320 | 1.240 | 1.290 | 203,511 | +0.02(+1.57%) |
Jul 28, 2021 | 1.270 | 1.330 | 1.200 | 1.270 | 318,694 | +0.04(+3.25%) |
Jul 27, 2021 | 1.250 | 1.260 | 1.200 | 1.230 | 153,012 | +0.00(+0.00%) |
Jul 26, 2021 | 1.200 | 1.250 | 1.110 | 1.230 | 289,558 | +0.04(+3.36%) |
Jul 23, 2021 | 1.180 | 1.200 | 1.145 | 1.190 | 165,706 | +0.02(+1.71%) |
Jul 22, 2021 | 1.160 | 1.185 | 1.155 | 1.170 | 105,867 | +0.02(+1.74%) |
Jul 21, 2021 | 1.150 | 1.230 | 1.140 | 1.150 | 600,282 | +0.08(+7.48%) |
Jul 20, 2021 | 1.060 | 1.100 | 1.040 | 1.070 | 394,608 | +0.06(+5.94%) |
Jul 19, 2021 | 1.000 | 1.040 | 0.9500 | 1.010 | 656,306 | +0.00(+0.00%) |
Jul 16, 2021 | 1.080 | 1.090 | 1.000 | 1.010 | 749,159 | -0.07(-6.48%) |
Jul 15, 2021 | 1.150 | 1.150 | 1.080 | 1.080 | 188,204 | -0.06(-5.68%) |
Jul 14, 2021 | 1.150 | 1.150 | 1.080 | 1.145 | 212,173 | +0.02(+1.33%) |
Jul 13, 2021 | 1.150 | 1.150 | 1.070 | 1.130 | 337,219 | -0.02(-1.74%) |
Jul 12, 2021 | 1.240 | 1.240 | 1.140 | 1.150 | 289,066 | -0.06(-4.96%) |
Jul 09, 2021 | 1.200 | 1.250 | 1.190 | 1.210 | 172,087 | +0.03(+2.54%) |
Jul 08, 2021 | 1.250 | 1.270 | 1.180 | 1.180 | 1,020,097 | -0.11(-8.53%) |
Jul 07, 2021 | 1.260 | 1.350 | 1.230 | 1.290 | 257,044 | +0.03(+2.38%) |
Jul 06, 2021 | 1.370 | 1.380 | 1.260 | 1.260 | 177,096 | -0.08(-5.97%) |
Jul 05, 2021 | 1.380 | 1.380 | 1.330 | 1.340 | 124,049 | -0.02(-1.47%) |
Jul 02, 2021 | 1.460 | 1.460 | 1.330 | 1.360 | 350,480 | -0.05(-3.55%) |
Jun 30, 2021 | 1.410 | 1.410 | 1.410 | 0 | +0.12(+9.30%) | |
Jun 29, 2021 | 1.350 | 1.360 | 1.190 | 1.290 | 369,008 | -0.09(-6.52%) |
Jun 28, 2021 | 1.450 | 1.450 | 1.350 | 1.380 | 203,441 | -0.02(-1.43%) |
Jun 25, 2021 | 1.410 | 1.450 | 1.350 | 1.400 | 190,863 | +0.00(+0.00%) |
Jun 24, 2021 | 1.500 | 1.500 | 1.330 | 1.400 | 201,236 | -0.01(-0.71%) |
Jun 23, 2021 | 1.380 | 1.490 | 1.380 | 1.410 | 235,523 | +0.04(+2.92%) |
Jun 22, 2021 | 1.410 | 1.410 | 1.360 | 1.370 | 82,490 | +0.02(+1.48%) |
Jun 21, 2021 | 1.350 | 1.400 | 1.330 | 1.350 | 199,484 | +0.01(+0.75%) |
Jun 18, 2021 | 1.400 | 1.400 | 1.320 | 1.340 | 188,840 | -0.06(-4.29%) |
Jun 17, 2021 | 1.390 | 1.420 | 1.360 | 1.400 | 181,897 | +0.00(+0.00%) |
Jun 16, 2021 | 1.420 | 1.460 | 1.390 | 1.400 | 166,615 | -0.03(-2.10%) |
Jun 15, 2021 | 1.420 | 1.470 | 1.420 | 1.430 | 162,357 | -0.02(-1.04%) |
Jun 14, 2021 | 1.520 | 1.520 | 1.420 | 1.445 | 430,492 | -0.07(-4.93%) |
Jun 11, 2021 | 1.550 | 1.550 | 1.510 | 1.520 | 124,798 | -0.02(-1.30%) |
Jun 10, 2021 | 1.540 | 1.550 | 1.500 | 1.540 | 204,013 | +0.03(+1.99%) |
Jun 09, 2021 | 1.530 | 1.530 | 1.500 | 1.510 | 134,378 | -0.02(-1.31%) |
Jun 08, 2021 | 1.550 | 1.550 | 1.500 | 1.530 | 125,311 | +0.01(+0.66%) |
Jun 07, 2021 | 1.570 | 1.570 | 1.480 | 1.520 | 372,834 | -0.03(-1.94%) |
Jun 04, 2021 | 1.530 | 1.570 | 1.520 | 1.550 | 130,015 | +0.01(+0.65%) |
Jun 03, 2021 | 1.540 | 1.550 | 1.520 | 1.540 | 37,847 | -0.01(-0.65%) |
Jun 02, 2021 | 1.550 | 1.550 | 1.510 | 1.550 | 172,765 | +0.02(+1.31%) |