Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.950 | 2.120 | 1.940 | 1.950 | 482,086 | +0.00(+0.00%) |
Jul 29, 2021 | 2.220 | 2.220 | 1.890 | 1.950 | 615,446 | -0.23(-10.55%) |
Jul 28, 2021 | 2.080 | 2.270 | 2.010 | 2.180 | 1,139,527 | +0.00(+0.00%) |
Jul 27, 2021 | 1.970 | 2.180 | 1.680 | 2.180 | 4,768,301 | -0.03(-1.36%) |
Jul 26, 2021 | 1.780 | 3.860 | 1.762 | 2.210 | 126,940,048 | +0.48(+27.75%) |
Jul 23, 2021 | 1.530 | 1.760 | 1.510 | 1.730 | 1,378,014 | +0.21(+13.82%) |
Jul 22, 2021 | 1.540 | 1.550 | 1.500 | 1.520 | 12,662 | -0.03(-1.94%) |
Jul 21, 2021 | 1.500 | 1.582 | 1.490 | 1.550 | 79,635 | +0.07(+4.73%) |
Jul 20, 2021 | 1.430 | 1.480 | 1.390 | 1.480 | 80,086 | +0.05(+3.50%) |
Jul 19, 2021 | 1.420 | 1.450 | 1.381 | 1.430 | 136,924 | -0.03(-2.05%) |
Jul 16, 2021 | 1.560 | 1.610 | 1.450 | 1.460 | 132,490 | -0.09(-5.81%) |
Jul 15, 2021 | 1.510 | 1.580 | 1.446 | 1.550 | 159,399 | +0.04(+2.65%) |
Jul 14, 2021 | 1.450 | 1.530 | 1.450 | 1.510 | 119,196 | +0.06(+4.14%) |
Jul 13, 2021 | 1.410 | 1.480 | 1.405 | 1.450 | 130,296 | +0.05(+3.57%) |
Jul 12, 2021 | 1.370 | 1.438 | 1.360 | 1.400 | 183,220 | +0.05(+3.70%) |
Jul 09, 2021 | 1.280 | 1.435 | 1.230 | 1.350 | 436,522 | +0.05(+4.20%) |
Jul 08, 2021 | 1.300 | 1.325 | 1.230 | 1.296 | 33,714 | -0.00(-0.34%) |
Jul 07, 2021 | 1.340 | 1.360 | 1.300 | 1.300 | 35,983 | -0.04(-2.99%) |
Jul 06, 2021 | 1.360 | 1.370 | 1.305 | 1.340 | 80,731 | -0.03(-2.18%) |
Jul 02, 2021 | 1.350 | 1.380 | 1.331 | 1.370 | 42,630 | +0.02(+1.48%) |
Jul 01, 2021 | 1.390 | 1.400 | 1.330 | 1.350 | 118,677 | -0.08(-5.59%) |
Jun 30, 2021 | 1.350 | 1.440 | 1.330 | 1.430 | 191,346 | +0.08(+6.32%) |
Jun 29, 2021 | 1.390 | 1.450 | 1.330 | 1.345 | 163,876 | -0.04(-3.24%) |
Jun 28, 2021 | 1.470 | 1.470 | 1.390 | 1.390 | 71,740 | -0.09(-6.08%) |
Jun 25, 2021 | 1.440 | 1.480 | 1.420 | 1.480 | 69,502 | +0.06(+4.23%) |
Jun 24, 2021 | 1.430 | 1.500 | 1.371 | 1.420 | 149,275 | +0.01(+0.71%) |
Jun 23, 2021 | 1.340 | 1.450 | 1.330 | 1.410 | 143,010 | +0.08(+6.02%) |
Jun 22, 2021 | 1.340 | 1.345 | 1.330 | 1.330 | 12,110 | -0.03(-2.21%) |
Jun 21, 2021 | 1.360 | 1.370 | 1.340 | 1.360 | 55,573 | -0.01(-0.73%) |
Jun 18, 2021 | 1.390 | 1.420 | 1.350 | 1.370 | 45,771 | -0.03(-2.14%) |
Jun 17, 2021 | 1.350 | 1.460 | 1.350 | 1.400 | 80,998 | -0.02(-1.41%) |
Jun 16, 2021 | 1.370 | 1.440 | 1.353 | 1.420 | 70,569 | +0.06(+4.41%) |
Jun 15, 2021 | 1.470 | 1.470 | 1.300 | 1.360 | 287,199 | -0.16(-10.53%) |
Jun 14, 2021 | 1.510 | 1.530 | 1.500 | 1.520 | 80,940 | +0.03(+2.01%) |
Jun 11, 2021 | 1.500 | 1.510 | 1.482 | 1.490 | 27,068 | -0.02(-1.13%) |
Jun 10, 2021 | 1.500 | 1.540 | 1.450 | 1.507 | 152,926 | +0.01(+0.46%) |
Jun 09, 2021 | 1.490 | 1.550 | 1.490 | 1.500 | 60,530 | +0.00(+0.01%) |
Jun 08, 2021 | 1.530 | 1.534 | 1.452 | 1.500 | 61,459 | +0.00(+0.00%) |
Jun 07, 2021 | 1.520 | 1.520 | 1.480 | 1.500 | 71,177 | +0.03(+2.04%) |
Jun 04, 2021 | 1.400 | 1.500 | 1.400 | 1.470 | 127,572 | +0.08(+5.76%) |
Jun 03, 2021 | 1.500 | 1.500 | 1.390 | 1.390 | 274,679 | -0.11(-7.33%) |
Jun 02, 2021 | 1.550 | 1.560 | 1.460 | 1.500 | 189,475 | -0.03(-1.96%) |
Jun 01, 2021 | 1.570 | 1.580 | 1.530 | 1.530 | 130,730 | -0.05(-3.16%) |
May 28, 2021 | 1.510 | 1.600 | 1.510 | 1.580 | 159,923 | +0.07(+4.67%) |
May 27, 2021 | 1.560 | 1.600 | 1.490 | 1.510 | 249,182 | -0.05(-3.24%) |
May 26, 2021 | 1.590 | 1.610 | 1.540 | 1.560 | 116,983 | -0.03(-1.89%) |
May 25, 2021 | 1.650 | 1.650 | 1.590 | 1.590 | 71,400 | -0.04(-2.45%) |
May 24, 2021 | 1.590 | 1.650 | 1.580 | 1.630 | 161,359 | +0.03(+1.87%) |
May 21, 2021 | 1.610 | 1.630 | 1.500 | 1.600 | 369,542 | +0.01(+0.63%) |
May 20, 2021 | 1.620 | 1.650 | 1.580 | 1.590 | 174,157 | -0.04(-2.45%) |
May 19, 2021 | 1.690 | 1.750 | 1.580 | 1.630 | 269,380 | -0.06(-3.55%) |
May 18, 2021 | 1.690 | 1.745 | 1.675 | 1.690 | 100,482 | -0.02(-1.17%) |
May 17, 2021 | 1.750 | 1.760 | 1.690 | 1.710 | 71,535 | -0.05(-2.84%) |
May 14, 2021 | 1.710 | 1.760 | 1.702 | 1.760 | 87,937 | +0.09(+5.39%) |
May 13, 2021 | 1.690 | 1.720 | 1.640 | 1.670 | 141,696 | -0.05(-2.62%) |
May 12, 2021 | 1.710 | 1.740 | 1.660 | 1.715 | 80,441 | -0.01(-0.87%) |
May 11, 2021 | 1.730 | 1.750 | 1.660 | 1.730 | 86,454 | +0.00(+0.00%) |
May 10, 2021 | 1.700 | 1.800 | 1.680 | 1.730 | 141,466 | +0.07(+4.22%) |
May 07, 2021 | 1.670 | 1.670 | 1.650 | 1.660 | 36,324 | +0.00(+0.00%) |
May 06, 2021 | 1.660 | 1.665 | 1.611 | 1.660 | 79,374 | +0.00(+0.00%) |
May 05, 2021 | 1.680 | 1.680 | 1.650 | 1.660 | 37,104 | -0.02(-1.19%) |
May 04, 2021 | 1.650 | 1.680 | 1.620 | 1.680 | 51,347 | +0.01(+0.60%) |