Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1.120 | 1.170 | 1.120 | 1.165 | 1,550,728 | +0.04(+3.10%) |
Oct 28, 2021 | 1.150 | 1.170 | 1.100 | 1.130 | 2,512,961 | -0.02(-1.74%) |
Oct 27, 2021 | 1.180 | 1.200 | 1.120 | 1.150 | 1,823,043 | -0.03(-2.54%) |
Oct 26, 2021 | 1.220 | 1.180 | 2,926,238 | -0.05(-4.07%) | ||
Oct 25, 2021 | 1.260 | 1.275 | 1.220 | 1.230 | 1,329,299 | -0.01(-0.81%) |
Oct 22, 2021 | 1.250 | 1.260 | 1.230 | 1.240 | 914,815 | -0.02(-1.59%) |
Oct 21, 2021 | 1.320 | 1.320 | 1.250 | 1.260 | 888,780 | -0.06(-4.55%) |
Oct 20, 2021 | 1.300 | 1.330 | 1.290 | 1.320 | 521,275 | +0.01(+0.76%) |
Oct 19, 2021 | 1.250 | 1.310 | 1.250 | 1.310 | 471,055 | +0.06(+4.80%) |
Oct 18, 2021 | 1.280 | 1.285 | 1.240 | 1.250 | 1,445,970 | -0.04(-3.10%) |
Oct 15, 2021 | 1.310 | 1.310 | 1.280 | 1.290 | 830,755 | +0.00(+0.00%) |
Oct 14, 2021 | 1.330 | 1.330 | 1.280 | 1.290 | 1,446,090 | -0.02(-1.53%) |
Oct 13, 2021 | 1.350 | 1.360 | 1.300 | 1.310 | 1,042,546 | -0.02(-1.50%) |
Oct 12, 2021 | 1.330 | 1.376 | 1.311 | 1.330 | 758,196 | +0.00(+0.00%) |
Oct 11, 2021 | 1.310 | 1.340 | 1.300 | 1.330 | 629,722 | +0.03(+2.31%) |
Oct 08, 2021 | 1.310 | 1.328 | 1.300 | 1.300 | 505,664 | -0.02(-1.52%) |
Oct 07, 2021 | 1.320 | 1.350 | 1.300 | 1.320 | 530,957 | +0.01(+0.76%) |
Oct 06, 2021 | 1.320 | 1.330 | 1.300 | 1.310 | 772,387 | -0.01(-0.76%) |
Oct 05, 2021 | 1.340 | 1.340 | 1.300 | 1.320 | 989,041 | -0.01(-1.12%) |
Oct 04, 2021 | 1.360 | 1.360 | 1.320 | 1.335 | 669,669 | -0.02(-1.11%) |
Oct 01, 2021 | 1.360 | 1.365 | 1.305 | 1.350 | 810,175 | +0.02(+1.50%) |
Sep 30, 2021 | 1.370 | 1.370 | 1.330 | 1.330 | 837,609 | -0.03(-2.21%) |
Sep 29, 2021 | 1.390 | 1.397 | 1.340 | 1.360 | 1,280,108 | -0.03(-2.16%) |
Sep 28, 2021 | 1.400 | 1.410 | 1.380 | 1.390 | 976,946 | -0.01(-0.71%) |
Sep 27, 2021 | 1.440 | 1.440 | 1.400 | 1.400 | 692,006 | -0.01(-0.71%) |
Sep 24, 2021 | 1.400 | 1.437 | 1.400 | 1.410 | 507,619 | -0.02(-1.40%) |
Sep 23, 2021 | 1.430 | 1.440 | 1.400 | 1.430 | 1,217,881 | +0.02(+1.42%) |
Sep 22, 2021 | 1.430 | 1.450 | 1.403 | 1.410 | 784,881 | -0.01(-0.70%) |
Sep 21, 2021 | 1.430 | 1.450 | 1.400 | 1.420 | 959,554 | +0.02(+1.43%) |
Sep 20, 2021 | 1.420 | 1.430 | 1.370 | 1.400 | 1,692,866 | -0.07(-4.76%) |
Sep 17, 2021 | 1.490 | 1.490 | 1.410 | 1.470 | 1,885,325 | -0.02(-1.34%) |
Sep 16, 2021 | 1.460 | 1.500 | 1.435 | 1.490 | 1,300,453 | +0.02(+1.71%) |
Sep 15, 2021 | 1.460 | 1.500 | 1.440 | 1.465 | 971,761 | +0.00(+0.00%) |
Sep 14, 2021 | 1.520 | 1.520 | 1.450 | 1.465 | 1,938,245 | -0.04(-2.98%) |
Sep 13, 2021 | 1.560 | 1.569 | 1.500 | 1.510 | 1,111,063 | -0.04(-2.58%) |
Sep 10, 2021 | 1.590 | 1.600 | 1.540 | 1.550 | 724,615 | -0.03(-1.90%) |
Sep 09, 2021 | 1.580 | 1.650 | 1.560 | 1.580 | 1,487,092 | +0.01(+0.64%) |
Sep 08, 2021 | 1.650 | 1.650 | 1.550 | 1.570 | 1,306,781 | -0.06(-3.68%) |
Sep 07, 2021 | 1.690 | 1.728 | 1.630 | 1.630 | 1,135,518 | -0.05(-2.98%) |
Sep 03, 2021 | 1.750 | 1.780 | 1.680 | 1.680 | 1,510,259 | -0.09(-5.08%) |
Sep 02, 2021 | 1.680 | 1.810 | 1.670 | 1.770 | 3,021,132 | +0.10(+5.99%) |
Sep 01, 2021 | 1.680 | 1.710 | 1.650 | 1.670 | 1,022,685 | -0.01(-0.60%) |
Aug 31, 2021 | 1.650 | 1.740 | 1.635 | 1.680 | 2,430,760 | +0.05(+3.07%) |
Aug 30, 2021 | 1.600 | 1.640 | 1.590 | 1.630 | 1,068,692 | +0.04(+2.52%) |
Aug 27, 2021 | 1.560 | 1.640 | 1.560 | 1.590 | 968,714 | +0.04(+2.58%) |
Aug 26, 2021 | 1.540 | 1.610 | 1.535 | 1.550 | 1,025,280 | +0.00(+0.00%) |
Aug 25, 2021 | 1.570 | 1.600 | 1.550 | 1.550 | 1,003,749 | -0.03(-1.90%) |
Aug 24, 2021 | 1.620 | 1.620 | 1.530 | 1.580 | 1,608,954 | -0.03(-1.86%) |
Aug 23, 2021 | 1.540 | 1.620 | 1.520 | 1.610 | 1,193,396 | +0.12(+8.05%) |
Aug 20, 2021 | 1.470 | 1.530 | 1.460 | 1.490 | 1,444,607 | +0.00(+0.00%) |
Aug 19, 2021 | 1.550 | 1.570 | 1.470 | 1.490 | 1,107,759 | -0.08(-5.10%) |
Aug 18, 2021 | 1.630 | 1.640 | 1.560 | 1.570 | 1,208,102 | -0.06(-3.68%) |
Aug 17, 2021 | 1.590 | 1.630 | 1.570 | 1.630 | 983,814 | +0.02(+1.24%) |
Aug 16, 2021 | 1.640 | 1.640 | 1.580 | 1.610 | 1,078,812 | -0.02(-1.23%) |
Aug 13, 2021 | 1.680 | 1.705 | 1.620 | 1.630 | 1,054,185 | -0.05(-2.98%) |
Aug 12, 2021 | 1.690 | 1.725 | 1.650 | 1.680 | 1,563,277 | +0.01(+0.60%) |
Aug 11, 2021 | 1.610 | 1.700 | 1.570 | 1.670 | 1,475,247 | +0.07(+4.37%) |
Aug 10, 2021 | 1.600 | 1.680 | 1.530 | 1.600 | 3,334,863 | +0.07(+4.58%) |
Aug 09, 2021 | 1.570 | 1.620 | 1.520 | 1.530 | 1,464,936 | -0.07(-4.38%) |
Aug 06, 2021 | 1.700 | 1.750 | 1.560 | 1.600 | 6,917,533 | +0.06(+3.90%) |
Aug 05, 2021 | 1.490 | 1.540 | 1.485 | 1.540 | 604,289 | +0.06(+4.05%) |
Aug 04, 2021 | 1.450 | 1.540 | 1.450 | 1.480 | 818,189 | +0.00(+0.00%) |
Aug 03, 2021 | 1.540 | 1.570 | 1.460 | 1.480 | 578,974 | -0.07(-4.52%) |