Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.310 | 1.310 | 1.250 | 1.260 | 485,018 | -0.05(-3.82%) |
Jul 29, 2021 | 1.200 | 1.340 | 1.190 | 1.310 | 1,001,893 | +0.12(+10.08%) |
Jul 28, 2021 | 1.180 | 1.230 | 1.180 | 1.190 | 435,031 | +0.02(+1.71%) |
Jul 27, 2021 | 1.200 | 1.220 | 1.150 | 1.170 | 461,128 | -0.03(-2.50%) |
Jul 26, 2021 | 1.250 | 1.250 | 1.190 | 1.200 | 520,475 | -0.05(-4.00%) |
Jul 23, 2021 | 1.270 | 1.280 | 1.233 | 1.250 | 470,186 | -0.01(-0.79%) |
Jul 22, 2021 | 1.300 | 1.300 | 1.248 | 1.260 | 375,360 | -0.03(-2.33%) |
Jul 21, 2021 | 1.260 | 1.300 | 1.230 | 1.290 | 564,621 | +0.05(+4.03%) |
Jul 20, 2021 | 1.310 | 1.310 | 1.190 | 1.240 | 1,038,684 | +0.00(+0.00%) |
Jul 19, 2021 | 1.290 | 1.290 | 1.210 | 1.240 | 760,325 | -0.05(-3.88%) |
Jul 16, 2021 | 1.290 | 1.410 | 1.260 | 1.290 | 1,006,069 | +0.00(+0.00%) |
Jul 15, 2021 | 1.340 | 1.340 | 1.221 | 1.290 | 1,086,726 | -0.05(-3.73%) |
Jul 14, 2021 | 1.390 | 1.400 | 1.340 | 1.340 | 492,728 | -0.05(-3.60%) |
Jul 13, 2021 | 1.390 | 1.400 | 1.360 | 1.390 | 400,372 | -0.01(-0.71%) |
Jul 12, 2021 | 1.430 | 1.460 | 1.383 | 1.400 | 502,370 | -0.04(-2.78%) |
Jul 09, 2021 | 1.450 | 1.490 | 1.420 | 1.440 | 454,555 | +0.01(+0.70%) |
Jul 08, 2021 | 1.440 | 1.450 | 1.380 | 1.430 | 509,515 | -0.05(-3.38%) |
Jul 07, 2021 | 1.540 | 1.550 | 1.440 | 1.480 | 705,390 | -0.06(-4.21%) |
Jul 06, 2021 | 1.490 | 1.550 | 1.450 | 1.545 | 774,137 | +0.08(+5.82%) |
Jul 02, 2021 | 1.550 | 1.560 | 1.440 | 1.460 | 1,355,326 | -0.07(-4.58%) |
Jul 01, 2021 | 1.590 | 1.590 | 1.510 | 1.530 | 495,066 | -0.03(-1.92%) |
Jun 30, 2021 | 1.630 | 1.630 | 1.540 | 1.560 | 540,750 | -0.06(-3.70%) |
Jun 29, 2021 | 1.590 | 1.650 | 1.570 | 1.620 | 599,208 | +0.03(+1.89%) |
Jun 28, 2021 | 1.640 | 1.670 | 1.590 | 1.590 | 599,092 | -0.03(-1.85%) |
Jun 25, 2021 | 1.650 | 1.680 | 1.620 | 1.620 | 402,369 | -0.03(-1.82%) |
Jun 24, 2021 | 1.620 | 1.670 | 1.590 | 1.650 | 703,624 | +0.06(+3.77%) |
Jun 23, 2021 | 1.560 | 1.620 | 1.550 | 1.590 | 674,001 | +0.05(+3.25%) |
Jun 22, 2021 | 1.610 | 1.619 | 1.500 | 1.540 | 1,364,039 | -0.05(-3.14%) |
Jun 21, 2021 | 1.610 | 1.650 | 1.570 | 1.590 | 746,163 | -0.04(-2.45%) |
Jun 18, 2021 | 1.700 | 1.720 | 1.625 | 1.630 | 694,119 | -0.08(-4.68%) |
Jun 17, 2021 | 1.720 | 1.780 | 1.700 | 1.710 | 809,947 | -0.01(-0.58%) |
Jun 16, 2021 | 1.730 | 1.789 | 1.720 | 1.720 | 616,749 | -0.01(-0.58%) |
Jun 15, 2021 | 1.840 | 1.870 | 1.720 | 1.730 | 1,000,540 | -0.12(-6.49%) |
Jun 14, 2021 | 1.850 | 1.860 | 1.780 | 1.850 | 674,032 | -0.01(-0.54%) |
Jun 11, 2021 | 1.980 | 1.990 | 1.830 | 1.860 | 1,378,103 | -0.06(-3.12%) |
Jun 10, 2021 | 1.950 | 1.980 | 1.830 | 1.920 | 1,021,014 | -0.02(-1.03%) |
Jun 09, 2021 | 1.900 | 2.080 | 1.895 | 1.940 | 1,940,968 | +0.08(+4.30%) |
Jun 08, 2021 | 1.830 | 1.870 | 1.770 | 1.860 | 1,174,962 | +0.02(+1.09%) |
Jun 07, 2021 | 1.780 | 1.868 | 1.780 | 1.840 | 699,639 | +0.04(+2.22%) |
Jun 04, 2021 | 1.800 | 1.870 | 1.780 | 1.800 | 760,684 | +0.01(+0.56%) |
Jun 03, 2021 | 1.800 | 1.880 | 1.780 | 1.790 | 1,058,433 | -0.04(-2.19%) |
Jun 02, 2021 | 1.770 | 1.850 | 1.770 | 1.830 | 1,178,552 | +0.04(+2.23%) |
Jun 01, 2021 | 1.830 | 1.840 | 1.700 | 1.790 | 1,177,956 | -0.02(-1.10%) |
May 28, 2021 | 1.870 | 1.900 | 1.775 | 1.810 | 1,252,480 | +0.02(+1.12%) |
May 27, 2021 | 1.740 | 1.880 | 1.735 | 1.790 | 2,095,072 | -0.06(-3.24%) |
May 26, 2021 | 1.510 | 1.960 | 1.510 | 1.850 | 16,246,978 | +0.33(+21.71%) |
May 25, 2021 | 1.590 | 1.615 | 1.520 | 1.520 | 1,223,489 | +0.01(+0.66%) |
May 24, 2021 | 1.480 | 1.550 | 1.430 | 1.510 | 1,634,496 | +0.03(+2.03%) |
May 21, 2021 | 1.490 | 1.546 | 1.456 | 1.480 | 1,061,280 | -0.01(-0.67%) |
May 20, 2021 | 1.550 | 1.560 | 1.460 | 1.490 | 1,535,299 | -0.07(-4.49%) |
May 19, 2021 | 1.560 | 1.620 | 1.510 | 1.560 | 1,233,451 | +0.00(+0.00%) |
May 18, 2021 | 1.640 | 1.640 | 1.520 | 1.560 | 2,511,161 | -0.17(-9.83%) |
May 17, 2021 | 1.712 | 1.832 | 1.676 | 1.730 | 2,432,496 | -0.24(-12.15%) |
May 14, 2021 | 1.902 | 1.980 | 1.880 | 1.969 | 675,472 | +0.11(+5.83%) |
May 13, 2021 | 1.909 | 1.974 | 1.848 | 1.861 | 952,550 | -0.05(-2.41%) |
May 12, 2021 | 2.011 | 2.028 | 1.881 | 1.907 | 833,410 | -0.05(-2.73%) |
May 11, 2021 | 1.929 | 2.026 | 1.910 | 1.960 | 1,129,577 | -0.09(-4.28%) |
May 10, 2021 | 2.280 | 2.280 | 2.012 | 2.048 | 2,292,339 | -0.23(-10.18%) |
May 07, 2021 | 2.492 | 2.508 | 2.100 | 2.280 | 8,116,593 | +0.29(+14.30%) |
May 06, 2021 | 2.004 | 2.108 | 1.924 | 1.995 | 2,347,925 | -0.05(-2.22%) |
May 05, 2021 | 2.120 | 2.160 | 2.013 | 2.040 | 796,658 | -0.07(-3.21%) |
May 04, 2021 | 2.099 | 2.172 | 2.040 | 2.108 | 886,589 | -0.09(-4.20%) |