Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.570 | 1.650 | 1.570 | 1.600 | 89,254 | +0.02(+1.27%) |
Aug 30, 2021 | 1.650 | 1.650 | 1.560 | 1.580 | 200,303 | -0.06(-3.66%) |
Aug 27, 2021 | 1.690 | 1.696 | 1.620 | 1.640 | 204,338 | -0.05(-2.96%) |
Aug 26, 2021 | 1.700 | 1.730 | 1.650 | 1.690 | 116,097 | -0.04(-2.31%) |
Aug 25, 2021 | 1.670 | 1.760 | 1.670 | 1.730 | 248,720 | +0.04(+2.37%) |
Aug 24, 2021 | 1.680 | 1.800 | 1.666 | 1.690 | 94,909 | -0.02(-1.17%) |
Aug 23, 2021 | 1.600 | 1.800 | 1.600 | 1.710 | 330,792 | +0.11(+6.87%) |
Aug 20, 2021 | 1.570 | 1.640 | 1.550 | 1.600 | 62,732 | +0.02(+1.27%) |
Aug 19, 2021 | 1.550 | 1.616 | 1.520 | 1.580 | 84,155 | +0.01(+0.64%) |
Aug 18, 2021 | 1.590 | 1.680 | 1.570 | 1.570 | 60,236 | -0.04(-2.48%) |
Aug 17, 2021 | 1.650 | 1.660 | 1.510 | 1.610 | 200,240 | -0.04(-2.42%) |
Aug 16, 2021 | 1.770 | 1.796 | 1.510 | 1.650 | 519,468 | -0.12(-6.78%) |
Aug 13, 2021 | 1.920 | 1.925 | 1.750 | 1.770 | 141,731 | -0.12(-6.35%) |
Aug 12, 2021 | 1.830 | 1.920 | 1.790 | 1.890 | 156,327 | +0.05(+2.72%) |
Aug 11, 2021 | 1.860 | 1.885 | 1.780 | 1.840 | 120,936 | -0.04(-2.13%) |
Aug 10, 2021 | 1.930 | 1.970 | 1.870 | 1.880 | 111,336 | -0.05(-2.59%) |
Aug 09, 2021 | 1.780 | 1.970 | 1.780 | 1.930 | 369,258 | +0.14(+7.82%) |
Aug 06, 2021 | 1.860 | 1.900 | 1.770 | 1.790 | 207,535 | +0.02(+1.13%) |
Aug 05, 2021 | 1.820 | 1.850 | 1.710 | 1.770 | 305,774 | -0.07(-3.80%) |
Aug 04, 2021 | 1.950 | 2.110 | 1.800 | 1.840 | 411,234 | -0.06(-3.16%) |
Aug 03, 2021 | 1.820 | 1.950 | 1.776 | 1.900 | 562,994 | +0.04(+2.15%) |
Aug 02, 2021 | 1.870 | 1.910 | 1.750 | 1.860 | 589,678 | -0.09(-4.62%) |
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%) |