Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.250 | 1.260 | 1.210 | 1.230 | 299,109 | -0.03(-2.38%) |
Jul 29, 2021 | 1.280 | 1.280 | 1.210 | 1.260 | 226,500 | +0.02(+1.61%) |
Jul 28, 2021 | 1.180 | 1.270 | 1.160 | 1.240 | 399,507 | +0.05(+4.20%) |
Jul 27, 2021 | 1.210 | 1.210 | 1.140 | 1.190 | 585,589 | -0.04(-3.25%) |
Jul 26, 2021 | 1.170 | 1.240 | 1.160 | 1.230 | 617,607 | +0.02(+1.65%) |
Jul 23, 2021 | 1.280 | 1.300 | 1.180 | 1.210 | 1,282,027 | -0.12(-9.02%) |
Jul 22, 2021 | 1.350 | 1.370 | 1.260 | 1.330 | 2,487,602 | -0.08(-5.67%) |
Jul 21, 2021 | 1.670 | 1.850 | 1.330 | 1.410 | 21,124,172 | -0.01(-0.70%) |
Jul 20, 2021 | 1.240 | 1.440 | 1.230 | 1.420 | 6,541,906 | +0.16(+12.70%) |
Jul 19, 2021 | 1.260 | 1.280 | 1.210 | 1.260 | 146,306 | -0.03(-2.33%) |
Jul 16, 2021 | 1.360 | 1.370 | 1.260 | 1.290 | 239,734 | -0.08(-5.84%) |
Jul 15, 2021 | 1.480 | 1.500 | 1.360 | 1.370 | 552,720 | -0.05(-3.52%) |
Jul 14, 2021 | 1.620 | 1.638 | 1.420 | 1.420 | 624,377 | -0.23(-13.94%) |
Jul 13, 2021 | 1.910 | 1.944 | 1.610 | 1.650 | 1,241,295 | -0.35(-17.50%) |
Jul 12, 2021 | 1.750 | 2.380 | 1.750 | 2.000 | 5,155,022 | +0.26(+14.94%) |
Jul 09, 2021 | 1.630 | 1.957 | 1.630 | 1.740 | 677,422 | -0.11(-5.95%) |
Jul 08, 2021 | 1.470 | 1.909 | 1.430 | 1.850 | 1,693,033 | +0.35(+23.33%) |
Jul 07, 2021 | 1.600 | 1.610 | 1.450 | 1.500 | 184,701 | -0.11(-6.83%) |
Jul 06, 2021 | 1.560 | 1.652 | 1.523 | 1.610 | 159,151 | -0.05(-3.01%) |
Jul 02, 2021 | 1.670 | 1.724 | 1.630 | 1.660 | 205,826 | -0.12(-6.74%) |
Jul 01, 2021 | 1.650 | 1.890 | 1.610 | 1.780 | 793,259 | +0.15(+9.20%) |
Jun 30, 2021 | 1.750 | 1.757 | 1.600 | 1.630 | 136,281 | -0.10(-5.78%) |
Jun 29, 2021 | 1.730 | 1.746 | 1.650 | 1.730 | 80,609 | +0.03(+1.76%) |
Jun 28, 2021 | 1.780 | 1.800 | 1.630 | 1.700 | 80,392 | -0.07(-3.95%) |
Jun 25, 2021 | 1.700 | 1.790 | 1.660 | 1.770 | 108,666 | +0.08(+4.73%) |
Jun 24, 2021 | 1.790 | 1.792 | 1.660 | 1.690 | 73,804 | -0.03(-1.74%) |
Jun 23, 2021 | 1.630 | 1.750 | 1.630 | 1.720 | 83,393 | +0.11(+6.83%) |
Jun 22, 2021 | 1.600 | 1.652 | 1.595 | 1.610 | 145,793 | -0.01(-0.62%) |
Jun 21, 2021 | 1.630 | 1.648 | 1.602 | 1.620 | 61,565 | +0.00(+0.00%) |
Jun 18, 2021 | 1.700 | 1.710 | 1.610 | 1.620 | 52,538 | -0.10(-5.81%) |
Jun 17, 2021 | 1.720 | 1.750 | 1.680 | 1.720 | 47,542 | +0.04(+2.38%) |
Jun 16, 2021 | 1.720 | 1.733 | 1.670 | 1.680 | 59,611 | -0.07(-4.00%) |
Jun 15, 2021 | 1.850 | 1.890 | 1.720 | 1.750 | 116,914 | -0.08(-4.37%) |
Jun 14, 2021 | 1.880 | 1.880 | 1.780 | 1.830 | 109,993 | +0.05(+2.81%) |
Jun 11, 2021 | 1.710 | 1.800 | 1.679 | 1.780 | 90,011 | +0.06(+3.49%) |
Jun 10, 2021 | 1.800 | 1.800 | 1.670 | 1.720 | 66,355 | -0.03(-1.71%) |
Jun 09, 2021 | 1.630 | 1.840 | 1.610 | 1.750 | 225,982 | +0.11(+6.71%) |
Jun 08, 2021 | 1.610 | 1.700 | 1.590 | 1.640 | 123,720 | +0.01(+0.61%) |
Jun 07, 2021 | 1.660 | 1.730 | 1.600 | 1.630 | 136,972 | -0.05(-2.98%) |
Jun 04, 2021 | 1.590 | 1.690 | 1.590 | 1.680 | 186,327 | +0.09(+5.66%) |
Jun 03, 2021 | 1.500 | 1.720 | 1.440 | 1.590 | 313,903 | +0.09(+6.00%) |
Jun 02, 2021 | 1.470 | 1.535 | 1.430 | 1.500 | 103,453 | +0.05(+3.45%) |
Jun 01, 2021 | 1.460 | 1.474 | 1.400 | 1.450 | 102,988 | -0.01(-0.68%) |
May 28, 2021 | 1.440 | 1.550 | 1.430 | 1.460 | 140,503 | +0.01(+0.69%) |
May 27, 2021 | 1.470 | 1.490 | 1.437 | 1.450 | 99,615 | -0.04(-2.68%) |
May 26, 2021 | 1.390 | 1.500 | 1.350 | 1.490 | 143,223 | +0.11(+7.97%) |
May 25, 2021 | 1.500 | 1.510 | 1.350 | 1.380 | 162,746 | -0.05(-3.50%) |
May 24, 2021 | 1.520 | 1.560 | 1.430 | 1.430 | 264,836 | -0.08(-5.30%) |
May 21, 2021 | 1.480 | 1.514 | 1.450 | 1.510 | 57,559 | +0.04(+2.72%) |
May 20, 2021 | 1.480 | 1.550 | 1.470 | 1.470 | 53,390 | -0.03(-2.00%) |
May 19, 2021 | 1.470 | 1.540 | 1.470 | 1.500 | 17,337 | -0.02(-1.32%) |
May 18, 2021 | 1.530 | 1.600 | 1.480 | 1.520 | 90,509 | +0.01(+0.66%) |
May 17, 2021 | 1.510 | 1.545 | 1.440 | 1.510 | 47,716 | +0.07(+4.86%) |
May 14, 2021 | 1.490 | 1.550 | 1.430 | 1.440 | 94,757 | -0.08(-5.26%) |
May 13, 2021 | 1.520 | 1.608 | 1.430 | 1.520 | 88,490 | +0.00(+0.00%) |
May 12, 2021 | 1.570 | 1.630 | 1.520 | 1.520 | 69,936 | -0.09(-5.59%) |
May 11, 2021 | 1.500 | 1.690 | 1.414 | 1.610 | 312,795 | -0.06(-3.59%) |
May 10, 2021 | 1.680 | 1.800 | 1.610 | 1.670 | 101,131 | -0.01(-0.60%) |
May 07, 2021 | 1.690 | 1.870 | 1.680 | 1.680 | 201,965 | -0.02(-1.18%) |
May 06, 2021 | 1.690 | 1.730 | 1.610 | 1.700 | 163,913 | +0.01(+0.59%) |
May 05, 2021 | 1.710 | 1.750 | 1.690 | 1.690 | 81,567 | -0.04(-2.31%) |
May 04, 2021 | 1.750 | 1.780 | 1.710 | 1.730 | 80,521 | -0.07(-3.89%) |