Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.430 | 1.500 | 1.350 | 1.360 | 988,605 | -0.06(-4.23%) |
Jul 29, 2021 | 1.390 | 1.470 | 1.370 | 1.420 | 172,711 | +0.02(+1.43%) |
Jul 28, 2021 | 1.360 | 1.420 | 1.360 | 1.400 | 370,642 | +0.03(+2.19%) |
Jul 27, 2021 | 1.380 | 1.420 | 1.330 | 1.370 | 272,520 | -0.01(-0.72%) |
Jul 26, 2021 | 1.370 | 1.420 | 1.320 | 1.380 | 588,390 | +0.00(+0.00%) |
Jul 23, 2021 | 1.390 | 1.425 | 1.350 | 1.380 | 880,763 | +0.02(+1.47%) |
Jul 22, 2021 | 1.360 | 1.410 | 1.350 | 1.360 | 290,011 | +0.00(+0.00%) |
Jul 21, 2021 | 1.320 | 1.390 | 1.320 | 1.360 | 125,273 | +0.06(+4.62%) |
Jul 20, 2021 | 1.270 | 1.340 | 1.262 | 1.300 | 216,186 | +0.04(+3.17%) |
Jul 19, 2021 | 1.240 | 1.270 | 1.210 | 1.260 | 217,640 | +0.01(+0.80%) |
Jul 16, 2021 | 1.240 | 1.290 | 1.240 | 1.250 | 202,045 | +0.00(+0.00%) |
Jul 15, 2021 | 1.340 | 1.340 | 1.250 | 1.250 | 247,382 | -0.09(-6.72%) |
Jul 14, 2021 | 1.370 | 1.408 | 1.340 | 1.340 | 143,195 | -0.04(-2.90%) |
Jul 13, 2021 | 1.400 | 1.440 | 1.350 | 1.380 | 222,864 | -0.02(-1.43%) |
Jul 12, 2021 | 1.430 | 1.440 | 1.400 | 1.400 | 46,554 | -0.03(-2.10%) |
Jul 09, 2021 | 1.410 | 1.440 | 1.380 | 1.430 | 179,221 | +0.01(+0.70%) |
Jul 08, 2021 | 1.370 | 1.440 | 1.360 | 1.420 | 208,051 | -0.01(-0.70%) |
Jul 07, 2021 | 1.580 | 1.590 | 1.430 | 1.430 | 465,973 | -0.17(-10.63%) |
Jul 06, 2021 | 1.500 | 1.639 | 1.478 | 1.600 | 941,770 | +0.11(+7.38%) |
Jul 02, 2021 | 1.500 | 1.500 | 1.430 | 1.490 | 268,331 | +0.00(+0.00%) |
Jul 01, 2021 | 1.500 | 1.500 | 1.420 | 1.490 | 483,037 | +0.01(+0.68%) |
Jun 30, 2021 | 1.400 | 1.480 | 1.390 | 1.480 | 1,438,798 | +0.08(+5.71%) |
Jun 29, 2021 | 1.420 | 1.440 | 1.390 | 1.400 | 669,217 | -0.01(-0.71%) |
Jun 28, 2021 | 1.420 | 1.440 | 1.380 | 1.410 | 792,087 | -0.01(-0.70%) |
Jun 25, 2021 | 1.400 | 1.450 | 1.380 | 1.420 | 1,005,362 | +0.02(+1.43%) |
Jun 24, 2021 | 1.380 | 1.450 | 1.380 | 1.400 | 171,970 | +0.02(+1.45%) |
Jun 23, 2021 | 1.330 | 1.420 | 1.330 | 1.380 | 325,881 | +0.03(+2.22%) |
Jun 22, 2021 | 1.390 | 1.390 | 1.330 | 1.350 | 160,175 | +0.00(+0.00%) |
Jun 21, 2021 | 1.420 | 1.420 | 1.350 | 1.350 | 128,160 | -0.07(-4.93%) |
Jun 18, 2021 | 1.400 | 1.440 | 1.380 | 1.420 | 114,069 | -0.03(-2.07%) |
Jun 17, 2021 | 1.410 | 1.500 | 1.400 | 1.450 | 278,692 | +0.04(+2.84%) |
Jun 16, 2021 | 1.480 | 1.480 | 1.410 | 1.410 | 122,834 | -0.04(-2.76%) |
Jun 15, 2021 | 1.410 | 1.480 | 1.410 | 1.450 | 165,467 | +0.04(+2.84%) |
Jun 14, 2021 | 1.430 | 1.430 | 1.400 | 1.410 | 133,029 | -0.02(-1.40%) |
Jun 11, 2021 | 1.490 | 1.510 | 1.420 | 1.430 | 194,079 | -0.07(-4.67%) |
Jun 10, 2021 | 1.560 | 1.570 | 1.450 | 1.500 | 242,475 | -0.03(-1.96%) |
Jun 09, 2021 | 1.510 | 1.580 | 1.510 | 1.530 | 290,776 | +0.00(+0.00%) |
Jun 08, 2021 | 1.490 | 1.590 | 1.480 | 1.530 | 355,590 | +0.04(+2.68%) |
Jun 07, 2021 | 1.520 | 1.557 | 1.480 | 1.490 | 165,587 | +0.00(+0.00%) |
Jun 04, 2021 | 1.640 | 1.640 | 1.480 | 1.490 | 309,857 | -0.14(-8.59%) |
Jun 03, 2021 | 1.650 | 1.680 | 1.570 | 1.630 | 283,139 | +0.00(+0.00%) |
Jun 02, 2021 | 1.550 | 1.640 | 1.530 | 1.630 | 415,972 | +0.09(+5.84%) |
Jun 01, 2021 | 1.500 | 1.560 | 1.470 | 1.540 | 271,201 | +0.05(+3.36%) |
May 28, 2021 | 1.560 | 1.570 | 1.430 | 1.490 | 801,267 | +0.03(+2.05%) |
May 27, 2021 | 1.410 | 1.500 | 1.380 | 1.460 | 420,883 | +0.05(+3.55%) |
May 26, 2021 | 1.340 | 1.420 | 1.330 | 1.410 | 251,383 | +0.07(+5.22%) |
May 25, 2021 | 1.310 | 1.380 | 1.300 | 1.340 | 213,781 | +0.02(+1.52%) |
May 24, 2021 | 1.320 | 1.343 | 1.290 | 1.320 | 85,997 | +0.01(+0.76%) |
May 21, 2021 | 1.330 | 1.380 | 1.300 | 1.310 | 384,450 | -0.01(-0.76%) |
May 20, 2021 | 1.310 | 1.350 | 1.270 | 1.320 | 323,601 | +0.02(+1.54%) |
May 19, 2021 | 1.280 | 1.320 | 1.260 | 1.300 | 81,519 | -0.02(-1.52%) |
May 18, 2021 | 1.290 | 1.360 | 1.270 | 1.320 | 301,602 | +0.02(+1.54%) |
May 17, 2021 | 1.320 | 1.338 | 1.265 | 1.300 | 165,589 | -0.04(-2.99%) |
May 14, 2021 | 1.410 | 1.418 | 1.290 | 1.340 | 711,811 | -0.02(-1.47%) |
May 13, 2021 | 1.280 | 1.470 | 1.220 | 1.360 | 1,756,079 | +0.11(+8.80%) |
May 12, 2021 | 1.260 | 1.270 | 1.220 | 1.250 | 177,214 | +0.01(+0.81%) |
May 11, 2021 | 1.170 | 1.250 | 1.160 | 1.240 | 282,903 | -0.01(-0.80%) |
May 10, 2021 | 1.290 | 1.320 | 1.230 | 1.250 | 567,911 | -0.07(-5.30%) |
May 07, 2021 | 1.260 | 1.430 | 1.240 | 1.320 | 1,153,381 | +0.06(+4.76%) |
May 06, 2021 | 1.300 | 1.350 | 1.260 | 1.260 | 353,988 | -0.01(-0.79%) |
May 05, 2021 | 1.320 | 1.370 | 1.260 | 1.270 | 468,320 | -0.06(-4.51%) |
May 04, 2021 | 1.280 | 1.330 | 1.230 | 1.330 | 134,700 | +0.03(+2.31%) |