Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.960 | 1.990 | 1.900 | 1.910 | 742,727 | -0.03(-1.55%) |
Jul 29, 2021 | 1.990 | 2.000 | 1.930 | 1.940 | 565,810 | -0.05(-2.51%) |
Jul 28, 2021 | 1.922 | 2.005 | 1.900 | 1.990 | 833,469 | +0.11(+5.85%) |
Jul 27, 2021 | 1.970 | 1.970 | 1.870 | 1.880 | 842,702 | -0.07(-3.59%) |
Jul 26, 2021 | 1.900 | 2.000 | 1.890 | 1.950 | 705,287 | +0.04(+2.09%) |
Jul 23, 2021 | 1.960 | 1.960 | 1.895 | 1.910 | 532,546 | -0.05(-2.55%) |
Jul 22, 2021 | 2.050 | 2.050 | 1.940 | 1.960 | 507,614 | -0.07(-3.45%) |
Jul 21, 2021 | 2.040 | 2.045 | 1.980 | 2.030 | 715,098 | +0.02(+1.00%) |
Jul 20, 2021 | 1.900 | 2.055 | 1.880 | 2.010 | 1,155,027 | +0.14(+7.49%) |
Jul 19, 2021 | 1.970 | 1.990 | 1.870 | 1.870 | 1,306,763 | -0.11(-5.56%) |
Jul 16, 2021 | 2.020 | 2.020 | 1.960 | 1.980 | 603,375 | -0.01(-0.50%) |
Jul 15, 2021 | 2.010 | 2.050 | 1.960 | 1.990 | 764,139 | -0.02(-1.00%) |
Jul 14, 2021 | 2.080 | 2.090 | 2.000 | 2.010 | 797,760 | -0.05(-2.43%) |
Jul 13, 2021 | 2.080 | 2.130 | 2.040 | 2.060 | 862,439 | -0.01(-0.48%) |
Jul 12, 2021 | 2.140 | 2.151 | 2.060 | 2.070 | 928,276 | -0.08(-3.72%) |
Jul 09, 2021 | 2.160 | 2.160 | 2.090 | 2.150 | 660,557 | +0.04(+1.90%) |
Jul 08, 2021 | 2.100 | 2.178 | 2.100 | 2.110 | 568,067 | -0.04(-2.09%) |
Jul 07, 2021 | 2.260 | 2.277 | 2.140 | 2.155 | 1,049,824 | -0.12(-5.07%) |
Jul 06, 2021 | 2.260 | 2.310 | 2.210 | 2.270 | 1,011,389 | +0.03(+1.34%) |
Jul 02, 2021 | 2.240 | 2.245 | 2.140 | 2.240 | 1,180,190 | +0.00(+0.00%) |
Jul 01, 2021 | 2.250 | 2.260 | 2.200 | 2.240 | 484,939 | +0.01(+0.45%) |
Jun 30, 2021 | 2.250 | 2.270 | 2.220 | 2.230 | 623,889 | -0.01(-0.45%) |
Jun 29, 2021 | 2.300 | 2.310 | 2.230 | 2.240 | 660,405 | -0.05(-2.18%) |
Jun 28, 2021 | 2.290 | 2.350 | 2.260 | 2.290 | 771,709 | +0.00(+0.00%) |
Jun 25, 2021 | 2.370 | 2.410 | 2.280 | 2.290 | 5,419,350 | -0.07(-2.97%) |
Jun 24, 2021 | 2.430 | 2.450 | 2.345 | 2.360 | 969,926 | -0.05(-2.07%) |
Jun 23, 2021 | 2.340 | 2.430 | 2.340 | 2.410 | 740,893 | +0.07(+2.99%) |
Jun 22, 2021 | 2.410 | 2.440 | 2.320 | 2.340 | 795,060 | -0.08(-3.31%) |
Jun 21, 2021 | 2.350 | 2.430 | 2.310 | 2.420 | 963,846 | +0.08(+3.42%) |
Jun 18, 2021 | 2.430 | 2.490 | 2.340 | 2.340 | 1,635,494 | -0.13(-5.26%) |
Jun 17, 2021 | 2.420 | 2.500 | 2.420 | 2.470 | 896,011 | +0.03(+1.23%) |
Jun 16, 2021 | 2.460 | 2.550 | 2.410 | 2.440 | 929,841 | -0.05(-2.01%) |
Jun 15, 2021 | 2.470 | 2.530 | 2.440 | 2.490 | 929,716 | +0.02(+0.81%) |
Jun 14, 2021 | 2.540 | 2.570 | 2.470 | 2.470 | 887,901 | -0.06(-2.37%) |
Jun 11, 2021 | 2.500 | 2.550 | 2.445 | 2.530 | 807,510 | +0.06(+2.43%) |
Jun 10, 2021 | 2.490 | 2.515 | 2.400 | 2.470 | 804,786 | -0.02(-0.80%) |
Jun 09, 2021 | 2.550 | 2.560 | 2.480 | 2.490 | 852,143 | -0.03(-1.19%) |
Jun 08, 2021 | 2.500 | 2.540 | 2.460 | 2.520 | 829,269 | +0.01(+0.40%) |
Jun 07, 2021 | 2.520 | 2.580 | 2.480 | 2.510 | 1,099,842 | +0.02(+0.80%) |
Jun 04, 2021 | 2.400 | 2.520 | 2.400 | 2.490 | 806,958 | +0.09(+3.75%) |
Jun 03, 2021 | 2.530 | 2.530 | 2.395 | 2.400 | 1,186,051 | -0.09(-3.61%) |
Jun 02, 2021 | 2.420 | 2.500 | 2.370 | 2.490 | 1,073,431 | +0.11(+4.62%) |
Jun 01, 2021 | 2.430 | 2.470 | 2.360 | 2.380 | 848,556 | +0.01(+0.42%) |
May 28, 2021 | 2.440 | 2.490 | 2.360 | 2.370 | 1,082,919 | -0.04(-1.66%) |
May 27, 2021 | 2.410 | 2.450 | 2.360 | 2.410 | 1,723,791 | +0.05(+2.12%) |
May 26, 2021 | 2.220 | 2.420 | 2.220 | 2.360 | 2,159,790 | +0.14(+6.31%) |
May 25, 2021 | 2.240 | 2.330 | 2.220 | 2.220 | 1,149,455 | -0.02(-0.89%) |
May 24, 2021 | 2.220 | 2.270 | 2.180 | 2.240 | 1,574,147 | +0.03(+1.36%) |
May 21, 2021 | 2.170 | 2.230 | 2.130 | 2.210 | 1,649,639 | +0.08(+3.76%) |
May 20, 2021 | 2.080 | 2.140 | 2.040 | 2.130 | 1,293,426 | +0.04(+1.91%) |
May 19, 2021 | 2.060 | 2.105 | 2.040 | 2.090 | 728,967 | -0.01(-0.48%) |
May 18, 2021 | 2.070 | 2.160 | 2.030 | 2.100 | 1,723,835 | +0.03(+1.45%) |
May 17, 2021 | 2.110 | 2.110 | 2.040 | 2.070 | 884,896 | -0.01(-0.48%) |
May 14, 2021 | 2.100 | 2.105 | 2.060 | 2.080 | 994,103 | +0.02(+0.97%) |
May 13, 2021 | 2.100 | 2.180 | 1.990 | 2.060 | 1,367,879 | -0.03(-1.44%) |
May 12, 2021 | 2.190 | 2.220 | 2.070 | 2.090 | 1,778,919 | -0.14(-6.28%) |
May 11, 2021 | 1.890 | 2.240 | 1.890 | 2.230 | 3,220,106 | +0.26(+13.20%) |
May 10, 2021 | 2.100 | 2.130 | 1.940 | 1.970 | 2,763,862 | -0.16(-7.51%) |
May 07, 2021 | 2.070 | 2.160 | 2.060 | 2.130 | 1,595,184 | +0.06(+2.90%) |
May 06, 2021 | 2.160 | 2.160 | 2.050 | 2.070 | 1,310,244 | -0.08(-3.72%) |
May 05, 2021 | 2.120 | 2.160 | 2.050 | 2.150 | 1,312,795 | +0.05(+2.38%) |
May 04, 2021 | 2.140 | 2.150 | 2.030 | 2.100 | 1,816,443 | -0.04(-1.87%) |