Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.210 | 1.330 | 1.200 | 1.290 | 100,008 | +0.06(+4.88%) |
Sep 29, 2021 | 1.280 | 1.290 | 1.220 | 1.230 | 95,969 | -0.07(-5.38%) |
Sep 28, 2021 | 1.370 | 1.405 | 1.260 | 1.300 | 176,962 | -0.06(-4.41%) |
Sep 27, 2021 | 1.230 | 1.438 | 1.220 | 1.360 | 493,132 | +0.13(+10.57%) |
Sep 24, 2021 | 1.280 | 1.300 | 1.230 | 1.230 | 121,642 | -0.07(-5.38%) |
Sep 23, 2021 | 1.330 | 1.380 | 1.300 | 1.300 | 107,803 | -0.03(-2.26%) |
Sep 22, 2021 | 1.340 | 1.350 | 1.300 | 1.330 | 17,393 | +0.02(+1.53%) |
Sep 21, 2021 | 1.350 | 1.370 | 1.280 | 1.310 | 64,983 | +0.01(+0.77%) |
Sep 20, 2021 | 1.450 | 1.460 | 1.290 | 1.300 | 189,308 | -0.18(-12.16%) |
Sep 17, 2021 | 1.420 | 1.510 | 1.370 | 1.480 | 368,410 | +0.05(+3.50%) |
Sep 16, 2021 | 1.450 | 1.453 | 1.380 | 1.430 | 83,111 | -0.03(-2.05%) |
Sep 15, 2021 | 1.470 | 1.528 | 1.380 | 1.460 | 314,596 | -0.03(-2.01%) |
Sep 14, 2021 | 1.600 | 1.750 | 1.450 | 1.490 | 1,530,580 | +0.04(+2.76%) |
Sep 13, 2021 | 1.520 | 1.540 | 1.450 | 1.450 | 85,027 | -0.08(-5.23%) |
Sep 10, 2021 | 1.570 | 1.640 | 1.510 | 1.530 | 147,458 | -0.06(-3.77%) |
Sep 09, 2021 | 1.490 | 1.640 | 1.490 | 1.590 | 111,574 | +0.07(+4.61%) |
Sep 08, 2021 | 1.500 | 1.530 | 1.460 | 1.520 | 72,376 | +0.03(+2.01%) |
Sep 07, 2021 | 1.580 | 1.680 | 1.470 | 1.490 | 251,985 | -0.10(-6.29%) |
Sep 03, 2021 | 1.510 | 1.780 | 1.510 | 1.590 | 820,116 | +0.09(+6.00%) |
Sep 02, 2021 | 1.570 | 1.576 | 1.490 | 1.500 | 167,389 | -0.01(-0.66%) |
Sep 01, 2021 | 1.420 | 1.519 | 1.420 | 1.510 | 152,057 | +0.09(+6.34%) |
Aug 31, 2021 | 1.420 | 1.450 | 1.390 | 1.420 | 155,461 | -0.03(-2.07%) |
Aug 30, 2021 | 1.430 | 1.450 | 1.400 | 1.450 | 131,881 | +0.02(+1.40%) |
Aug 27, 2021 | 1.370 | 1.430 | 1.370 | 1.430 | 228,714 | +0.06(+4.38%) |
Aug 26, 2021 | 1.380 | 1.430 | 1.356 | 1.370 | 108,940 | -0.01(-0.72%) |
Aug 25, 2021 | 1.300 | 1.430 | 1.300 | 1.380 | 408,382 | +0.06(+4.55%) |
Aug 24, 2021 | 1.380 | 1.395 | 1.295 | 1.320 | 230,649 | -0.05(-3.65%) |
Aug 23, 2021 | 1.390 | 1.450 | 1.340 | 1.370 | 123,094 | -0.02(-1.44%) |
Aug 20, 2021 | 1.360 | 1.510 | 1.354 | 1.390 | 459,456 | +0.05(+3.73%) |
Aug 19, 2021 | 1.390 | 1.420 | 1.310 | 1.340 | 181,859 | -0.02(-1.47%) |
Aug 18, 2021 | 1.350 | 1.430 | 1.290 | 1.360 | 304,913 | +0.02(+1.49%) |
Aug 17, 2021 | 1.510 | 1.510 | 1.300 | 1.340 | 499,543 | -0.16(-10.67%) |
Aug 16, 2021 | 1.600 | 1.605 | 1.500 | 1.500 | 220,979 | -0.08(-5.06%) |
Aug 13, 2021 | 1.690 | 1.720 | 1.540 | 1.580 | 481,693 | -0.15(-8.67%) |
Aug 12, 2021 | 1.860 | 1.870 | 1.600 | 1.730 | 821,702 | -0.16(-8.47%) |
Aug 11, 2021 | 1.840 | 1.940 | 1.800 | 1.890 | 361,675 | +0.06(+3.28%) |
Aug 10, 2021 | 1.920 | 1.924 | 1.810 | 1.830 | 213,005 | -0.12(-6.15%) |
Aug 09, 2021 | 1.980 | 2.050 | 1.920 | 1.950 | 1,041,244 | +0.07(+3.72%) |
Aug 06, 2021 | 1.810 | 1.970 | 1.770 | 1.880 | 1,150,986 | +0.06(+3.30%) |
Aug 05, 2021 | 1.770 | 1.860 | 1.760 | 1.820 | 388,906 | +0.05(+2.82%) |
Aug 04, 2021 | 1.720 | 1.900 | 1.710 | 1.770 | 717,149 | +0.05(+2.91%) |
Aug 03, 2021 | 1.750 | 1.820 | 1.720 | 1.720 | 443,769 | -0.07(-3.91%) |
Aug 02, 2021 | 1.830 | 1.880 | 1.780 | 1.790 | 166,718 | -0.06(-3.24%) |
Jul 30, 2021 | 1.750 | 1.880 | 1.700 | 1.850 | 865,594 | +0.06(+3.35%) |
Jul 29, 2021 | 1.760 | 1.800 | 1.720 | 1.790 | 210,909 | +0.03(+1.70%) |
Jul 28, 2021 | 1.750 | 1.850 | 1.720 | 1.760 | 843,220 | +0.03(+1.73%) |
Jul 27, 2021 | 1.920 | 1.920 | 1.650 | 1.730 | 1,500,240 | -0.42(-19.53%) |
Jul 26, 2021 | 1.920 | 2.250 | 1.900 | 2.150 | 4,094,903 | +0.25(+13.16%) |
Jul 23, 2021 | 1.960 | 1.970 | 1.780 | 1.900 | 825,685 | -0.09(-4.52%) |
Jul 22, 2021 | 1.910 | 2.087 | 1.850 | 1.990 | 2,039,979 | +0.11(+5.85%) |
Jul 21, 2021 | 1.750 | 2.010 | 1.750 | 1.880 | 1,051,721 | +0.08(+4.44%) |
Jul 20, 2021 | 1.760 | 1.850 | 1.740 | 1.800 | 182,588 | +0.02(+1.12%) |
Jul 19, 2021 | 1.800 | 1.890 | 1.720 | 1.780 | 330,352 | +0.02(+1.14%) |
Jul 16, 2021 | 1.830 | 1.890 | 1.730 | 1.760 | 331,634 | -0.01(-0.56%) |
Jul 15, 2021 | 1.830 | 1.842 | 1.720 | 1.770 | 201,067 | -0.07(-3.80%) |
Jul 14, 2021 | 1.900 | 1.930 | 1.820 | 1.840 | 172,359 | -0.09(-4.66%) |
Jul 13, 2021 | 2.030 | 2.040 | 1.910 | 1.930 | 120,033 | -0.13(-6.31%) |
Jul 12, 2021 | 1.930 | 2.120 | 1.930 | 2.060 | 587,084 | +0.11(+5.64%) |
Jul 09, 2021 | 1.880 | 2.050 | 1.880 | 1.950 | 384,037 | +0.06(+3.17%) |
Jul 08, 2021 | 1.860 | 1.900 | 1.820 | 1.890 | 133,880 | -0.01(-0.53%) |
Jul 07, 2021 | 1.950 | 1.990 | 1.850 | 1.900 | 271,644 | -0.09(-4.52%) |
Jul 06, 2021 | 1.970 | 2.020 | 1.945 | 1.990 | 113,237 | -0.01(-0.50%) |
Jul 02, 2021 | 2.040 | 2.100 | 1.960 | 2.000 | 108,989 | -0.03(-1.48%) |