Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.790 | 1.890 | 1.700 | 1.700 | 956,745 | -0.10(-5.56%) |
Sep 29, 2021 | 1.780 | 1.850 | 1.740 | 1.800 | 236,653 | -0.02(-1.10%) |
Sep 28, 2021 | 1.860 | 1.860 | 1.740 | 1.820 | 275,247 | -0.03(-1.62%) |
Sep 27, 2021 | 1.810 | 1.880 | 1.730 | 1.850 | 614,926 | +0.14(+8.19%) |
Sep 24, 2021 | 1.830 | 1.850 | 1.700 | 1.710 | 822,039 | -0.11(-6.04%) |
Sep 23, 2021 | 1.940 | 1.940 | 1.800 | 1.820 | 356,970 | -0.07(-3.70%) |
Sep 22, 2021 | 1.860 | 1.950 | 1.840 | 1.890 | 639,852 | +0.06(+3.28%) |
Sep 21, 2021 | 1.890 | 2.020 | 1.750 | 1.830 | 1,059,538 | +0.11(+6.40%) |
Sep 20, 2021 | 1.770 | 1.780 | 1.680 | 1.720 | 1,261,140 | -0.23(-11.79%) |
Sep 17, 2021 | 2.150 | 2.150 | 1.810 | 1.950 | 1,609,904 | -0.19(-8.88%) |
Sep 16, 2021 | 2.220 | 2.260 | 2.050 | 2.140 | 1,034,316 | +0.00(+0.00%) |
Sep 15, 2021 | 2.120 | 2.270 | 2.080 | 2.140 | 1,145,629 | +0.07(+3.38%) |
Sep 14, 2021 | 2.090 | 2.230 | 1.920 | 2.070 | 1,398,241 | +0.05(+2.48%) |
Sep 13, 2021 | 2.100 | 2.230 | 2.020 | 2.020 | 1,472,901 | +0.10(+5.21%) |
Sep 10, 2021 | 1.780 | 2.000 | 1.710 | 1.920 | 1,637,109 | +0.20(+11.63%) |
Sep 09, 2021 | 1.700 | 1.770 | 1.660 | 1.720 | 971,596 | -0.01(-0.58%) |
Sep 08, 2021 | 1.900 | 1.900 | 1.670 | 1.730 | 966,920 | -0.06(-3.35%) |
Sep 07, 2021 | 1.970 | 2.080 | 1.750 | 1.790 | 1,810,993 | -0.10(-5.29%) |
Sep 03, 2021 | 1.890 | 1.890 | 1.890 | 0 | +0.15(+8.62%) | |
Sep 02, 2021 | 1.670 | 1.820 | 1.650 | 1.740 | 678,508 | +0.14(+8.75%) |
Sep 01, 2021 | 1.590 | 1.680 | 1.520 | 1.600 | 487,846 | +0.06(+3.90%) |
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%) |