Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.475 | 1.500 | 1.450 | 1.450 | 27,892 | +0.03(+2.11%) |
Jul 29, 2021 | 1.430 | 1.450 | 1.403 | 1.420 | 9,567 | +0.00(+0.06%) |
Jul 28, 2021 | 1.390 | 1.419 | 1.360 | 1.419 | 7,351 | +0.02(+1.37%) |
Jul 27, 2021 | 1.351 | 1.400 | 1.320 | 1.400 | 16,026 | +0.08(+6.06%) |
Jul 26, 2021 | 1.370 | 1.370 | 1.320 | 1.320 | 19,630 | -0.02(-1.31%) |
Jul 23, 2021 | 1.360 | 1.416 | 1.330 | 1.337 | 7,455 | -0.00(-0.34%) |
Jul 22, 2021 | 1.350 | 1.369 | 1.300 | 1.342 | 13,252 | +0.05(+4.03%) |
Jul 21, 2021 | 1.000 | 1.300 | 1.000 | 1.290 | 4,361 | +0.00(+0.00%) |
Jul 20, 2021 | 1.250 | 1.290 | 1.200 | 1.290 | 12,546 | +0.04(+3.20%) |
Jul 19, 2021 | 1.190 | 1.250 | 1.180 | 1.250 | 47,022 | +0.06(+5.04%) |
Jul 16, 2021 | 1.222 | 1.250 | 1.190 | 1.190 | 13,688 | -0.01(-0.83%) |
Jul 15, 2021 | 1.270 | 1.270 | 1.190 | 1.200 | 10,527 | -0.07(-5.51%) |
Jul 14, 2021 | 1.234 | 1.270 | 1.180 | 1.270 | 41,075 | +0.10(+8.55%) |
Jul 13, 2021 | 1.320 | 1.320 | 1.160 | 1.170 | 103,077 | -0.15(-11.36%) |
Jul 12, 2021 | 1.371 | 1.396 | 1.317 | 1.320 | 13,849 | -0.06(-4.69%) |
Jul 09, 2021 | 1.370 | 1.405 | 1.350 | 1.385 | 10,062 | +0.01(+0.36%) |
Jul 08, 2021 | 1.430 | 1.430 | 1.340 | 1.380 | 6,771 | +0.01(+0.73%) |
Jul 07, 2021 | 1.360 | 1.370 | 1.310 | 1.370 | 7,799 | +0.01(+0.74%) |
Jul 06, 2021 | 1.396 | 1.435 | 1.324 | 1.360 | 24,653 | +0.01(+0.97%) |
Jul 02, 2021 | 1.421 | 1.421 | 1.347 | 1.347 | 8,260 | -0.04(-3.09%) |
Jul 01, 2021 | 1.330 | 1.400 | 1.330 | 1.390 | 20,714 | +0.03(+1.97%) |
Jun 30, 2021 | 1.440 | 1.470 | 1.363 | 1.363 | 35,877 | -0.06(-4.34%) |
Jun 29, 2021 | 1.430 | 1.460 | 1.380 | 1.425 | 35,353 | -0.04(-2.55%) |
Jun 28, 2021 | 1.400 | 1.508 | 1.380 | 1.462 | 46,473 | -0.04(-2.84%) |
Jun 25, 2021 | 1.550 | 1.590 | 1.447 | 1.505 | 18,550 | -0.03(-1.95%) |
Jun 24, 2021 | 1.531 | 1.580 | 1.500 | 1.535 | 62,932 | +0.03(+2.31%) |
Jun 23, 2021 | 1.515 | 1.525 | 1.472 | 1.500 | 27,082 | -0.05(-3.06%) |
Jun 22, 2021 | 1.615 | 1.615 | 1.512 | 1.548 | 17,197 | +0.06(+3.88%) |
Jun 21, 2021 | 1.600 | 1.600 | 1.450 | 1.490 | 44,518 | -0.05(-2.99%) |
Jun 18, 2021 | 1.670 | 1.700 | 1.536 | 1.536 | 56,853 | -0.13(-8.03%) |
Jun 17, 2021 | 1.720 | 1.720 | 1.643 | 1.670 | 51,674 | -0.03(-1.76%) |
Jun 16, 2021 | 1.720 | 1.730 | 1.680 | 1.700 | 41,839 | +0.01(+0.89%) |
Jun 15, 2021 | 1.670 | 1.730 | 1.650 | 1.685 | 32,704 | +0.04(+2.12%) |
Jun 14, 2021 | 1.780 | 1.815 | 1.650 | 1.650 | 62,864 | -0.14(-7.73%) |
Jun 11, 2021 | 1.830 | 1.850 | 1.760 | 1.788 | 29,727 | -0.03(-1.74%) |
Jun 10, 2021 | 1.820 | 1.850 | 1.780 | 1.820 | 32,649 | +0.00(+0.00%) |
Jun 09, 2021 | 1.815 | 1.850 | 1.800 | 1.820 | 92,234 | +0.03(+1.68%) |
Jun 08, 2021 | 1.750 | 1.850 | 1.745 | 1.790 | 94,558 | +0.03(+1.70%) |
Jun 07, 2021 | 1.821 | 1.830 | 1.739 | 1.760 | 72,226 | -0.04(-2.22%) |
Jun 04, 2021 | 1.800 | 1.849 | 1.750 | 1.800 | 53,453 | +0.05(+3.00%) |
Jun 03, 2021 | 1.815 | 1.864 | 1.680 | 1.748 | 105,237 | -0.07(-3.98%) |
Jun 02, 2021 | 1.810 | 1.850 | 1.780 | 1.820 | 46,068 | +0.02(+1.11%) |
Jun 01, 2021 | 1.760 | 1.900 | 1.760 | 1.800 | 100,515 | +0.07(+4.02%) |
May 28, 2021 | 1.739 | 1.760 | 1.692 | 1.730 | 16,963 | -0.02(-1.11%) |
May 27, 2021 | 1.800 | 1.810 | 1.708 | 1.750 | 70,640 | -0.04(-2.08%) |
May 26, 2021 | 1.833 | 1.833 | 1.740 | 1.787 | 12,580 | +0.00(+0.03%) |
May 25, 2021 | 1.824 | 1.876 | 1.750 | 1.787 | 25,413 | +0.01(+0.65%) |
May 24, 2021 | 1.440 | 1.840 | 1.440 | 1.775 | 53,536 | -0.08(-4.20%) |
May 21, 2021 | 1.880 | 1.940 | 1.800 | 1.853 | 68,942 | -0.02(-1.14%) |
May 20, 2021 | 1.775 | 1.944 | 1.770 | 1.874 | 94,532 | +0.14(+8.03%) |
May 19, 2021 | 1.800 | 1.845 | 1.725 | 1.735 | 14,205 | -0.06(-3.61%) |
May 18, 2021 | 1.826 | 1.880 | 1.700 | 1.800 | 23,374 | -0.01(-0.69%) |
May 17, 2021 | 1.915 | 1.915 | 1.780 | 1.812 | 11,261 | -0.13(-6.81%) |
May 14, 2021 | 1.840 | 1.990 | 1.812 | 1.945 | 42,795 | +0.16(+8.73%) |
May 13, 2021 | 1.830 | 1.898 | 1.700 | 1.789 | 44,322 | -0.04(-1.98%) |
May 12, 2021 | 1.900 | 1.950 | 1.693 | 1.825 | 63,792 | -0.11(-5.92%) |
May 11, 2021 | 1.900 | 2.120 | 1.870 | 1.940 | 37,620 | -0.16(-7.63%) |
May 10, 2021 | 1.870 | 2.140 | 1.870 | 2.100 | 161,314 | +0.24(+12.90%) |
May 07, 2021 | 1.830 | 1.880 | 1.820 | 1.860 | 10,257 | +0.05(+2.76%) |
May 06, 2021 | 1.750 | 1.850 | 1.730 | 1.810 | 20,225 | -0.04(-2.16%) |
May 05, 2021 | 1.820 | 1.884 | 1.800 | 1.850 | 7,487 | +0.02(+1.09%) |
May 04, 2021 | 1.933 | 1.950 | 1.800 | 1.830 | 19,743 | -0.12(-6.15%) |