Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.410 | 1.547 | 1.410 | 1.500 | 983,662 | +0.08(+5.63%) |
Sep 29, 2021 | 1.520 | 1.520 | 1.420 | 1.420 | 1,282,339 | -0.11(-7.19%) |
Sep 28, 2021 | 1.500 | 1.550 | 1.490 | 1.530 | 552,874 | +0.01(+0.66%) |
Sep 27, 2021 | 1.540 | 1.610 | 1.510 | 1.520 | 671,564 | -0.01(-0.65%) |
Sep 24, 2021 | 1.560 | 1.590 | 1.530 | 1.530 | 561,817 | -0.05(-3.16%) |
Sep 23, 2021 | 1.620 | 1.630 | 1.560 | 1.580 | 927,044 | -0.06(-3.66%) |
Sep 22, 2021 | 1.640 | 1.720 | 1.620 | 1.640 | 751,772 | +0.01(+0.61%) |
Sep 21, 2021 | 1.650 | 1.680 | 1.620 | 1.630 | 638,966 | -0.01(-0.61%) |
Sep 20, 2021 | 1.620 | 1.650 | 1.590 | 1.640 | 1,485,267 | -0.05(-2.96%) |
Sep 17, 2021 | 1.640 | 1.710 | 1.610 | 1.690 | 692,757 | +0.03(+1.81%) |
Sep 16, 2021 | 1.650 | 1.680 | 1.600 | 1.660 | 1,014,970 | -0.05(-2.92%) |
Sep 15, 2021 | 1.680 | 1.710 | 1.670 | 1.710 | 368,148 | +0.02(+1.18%) |
Sep 14, 2021 | 1.770 | 1.777 | 1.680 | 1.690 | 530,522 | -0.04(-2.31%) |
Sep 13, 2021 | 1.610 | 1.760 | 1.610 | 1.730 | 871,861 | +0.07(+4.22%) |
Sep 10, 2021 | 1.720 | 1.750 | 1.660 | 1.660 | 540,101 | -0.07(-4.05%) |
Sep 09, 2021 | 1.780 | 1.790 | 1.690 | 1.730 | 943,472 | -0.04(-2.26%) |
Sep 08, 2021 | 1.820 | 1.850 | 1.750 | 1.770 | 498,470 | -0.08(-4.32%) |
Sep 07, 2021 | 1.910 | 1.940 | 1.825 | 1.850 | 754,883 | -0.07(-3.65%) |
Sep 03, 2021 | 1.840 | 1.940 | 1.830 | 1.920 | 880,354 | +0.10(+5.49%) |
Sep 02, 2021 | 1.850 | 1.850 | 1.800 | 1.820 | 454,396 | -0.01(-0.55%) |
Sep 01, 2021 | 1.800 | 1.850 | 1.770 | 1.830 | 619,092 | +0.05(+2.81%) |
Aug 31, 2021 | 1.760 | 1.800 | 1.730 | 1.780 | 488,500 | +0.03(+1.71%) |
Aug 30, 2021 | 1.790 | 1.840 | 1.710 | 1.750 | 716,885 | -0.02(-1.13%) |
Aug 27, 2021 | 1.660 | 1.800 | 1.630 | 1.770 | 1,019,958 | +0.09(+5.36%) |
Aug 26, 2021 | 1.730 | 1.750 | 1.660 | 1.680 | 916,074 | -0.05(-2.89%) |
Aug 25, 2021 | 1.740 | 1.755 | 1.710 | 1.730 | 661,268 | -0.01(-0.57%) |
Aug 24, 2021 | 1.850 | 1.850 | 1.720 | 1.740 | 997,968 | -0.08(-4.40%) |
Aug 23, 2021 | 1.660 | 1.820 | 1.640 | 1.820 | 1,108,006 | +0.21(+13.04%) |
Aug 20, 2021 | 1.590 | 1.690 | 1.590 | 1.610 | 1,579,589 | +0.01(+0.63%) |
Aug 19, 2021 | 1.670 | 1.670 | 1.580 | 1.600 | 1,264,109 | -0.07(-4.19%) |
Aug 18, 2021 | 1.680 | 1.710 | 1.640 | 1.670 | 1,128,254 | -0.03(-1.76%) |
Aug 17, 2021 | 1.760 | 1.760 | 1.670 | 1.700 | 1,001,360 | -0.06(-3.41%) |
Aug 16, 2021 | 1.830 | 1.830 | 1.730 | 1.760 | 1,547,739 | -0.11(-5.88%) |
Aug 13, 2021 | 1.790 | 1.880 | 1.780 | 1.870 | 978,646 | +0.09(+5.06%) |
Aug 12, 2021 | 1.850 | 1.880 | 1.710 | 1.780 | 2,138,382 | -0.12(-6.32%) |
Aug 11, 2021 | 1.870 | 1.920 | 1.840 | 1.900 | 747,647 | +0.04(+2.15%) |
Aug 10, 2021 | 1.890 | 1.900 | 1.800 | 1.860 | 727,524 | -0.03(-1.59%) |
Aug 09, 2021 | 2.000 | 2.010 | 1.850 | 1.890 | 1,577,187 | -0.13(-6.44%) |
Aug 06, 2021 | 2.080 | 2.080 | 2.010 | 2.020 | 561,718 | -0.09(-4.27%) |
Aug 05, 2021 | 2.150 | 2.170 | 2.080 | 2.110 | 330,480 | +0.03(+1.44%) |
Aug 04, 2021 | 2.150 | 2.195 | 2.070 | 2.080 | 526,979 | -0.04(-1.89%) |
Aug 03, 2021 | 2.210 | 2.210 | 2.120 | 2.120 | 790,692 | -0.06(-2.75%) |
Aug 02, 2021 | 2.220 | 2.230 | 2.173 | 2.180 | 393,549 | -0.04(-1.80%) |
Jul 30, 2021 | 2.250 | 2.269 | 2.170 | 2.220 | 499,497 | -0.02(-0.89%) |
Jul 29, 2021 | 2.310 | 2.310 | 2.210 | 2.240 | 1,097,615 | +0.08(+3.70%) |
Jul 28, 2021 | 2.070 | 2.160 | 2.060 | 2.160 | 339,814 | +0.12(+5.88%) |
Jul 27, 2021 | 2.150 | 2.150 | 2.010 | 2.040 | 485,752 | -0.10(-4.67%) |
Jul 26, 2021 | 2.050 | 2.180 | 2.050 | 2.140 | 513,051 | +0.07(+3.38%) |
Jul 23, 2021 | 2.080 | 2.110 | 2.030 | 2.070 | 364,478 | -0.03(-1.43%) |
Jul 22, 2021 | 2.180 | 2.185 | 2.080 | 2.100 | 457,699 | -0.06(-2.78%) |
Jul 21, 2021 | 2.030 | 2.170 | 2.030 | 2.160 | 468,750 | +0.07(+3.35%) |
Jul 20, 2021 | 2.000 | 2.100 | 1.990 | 2.090 | 633,166 | +0.08(+3.98%) |
Jul 19, 2021 | 2.050 | 2.087 | 2.000 | 2.010 | 934,874 | -0.12(-5.63%) |
Jul 16, 2021 | 2.210 | 2.220 | 2.110 | 2.130 | 1,049,049 | -0.09(-4.05%) |
Jul 15, 2021 | 2.270 | 2.270 | 2.180 | 2.220 | 464,290 | -0.04(-1.77%) |
Jul 14, 2021 | 2.290 | 2.290 | 2.230 | 2.260 | 588,716 | +0.04(+1.80%) |
Jul 13, 2021 | 2.200 | 2.278 | 2.190 | 2.220 | 553,732 | +0.02(+0.91%) |
Jul 12, 2021 | 2.260 | 2.270 | 2.150 | 2.200 | 1,053,381 | -0.09(-3.93%) |
Jul 09, 2021 | 2.260 | 2.315 | 2.260 | 2.290 | 765,270 | +0.03(+1.33%) |
Jul 08, 2021 | 2.360 | 2.397 | 2.250 | 2.260 | 1,617,187 | -0.15(-6.22%) |
Jul 07, 2021 | 2.430 | 2.460 | 2.360 | 2.410 | 539,517 | -0.03(-1.23%) |
Jul 06, 2021 | 2.530 | 2.540 | 2.390 | 2.440 | 798,307 | -0.08(-3.17%) |
Jul 02, 2021 | 2.590 | 2.590 | 2.440 | 2.520 | 961,127 | +0.00(+0.00%) |