Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.160 | 1.170 | 1.120 | 1.140 | 3,128,796 | -0.03(-2.56%) |
Jul 29, 2021 | 1.210 | 1.275 | 1.170 | 1.170 | 5,432,830 | -0.05(-4.10%) |
Jul 28, 2021 | 1.310 | 1.320 | 1.210 | 1.220 | 6,941,158 | -0.13(-9.63%) |
Jul 27, 2021 | 1.420 | 1.430 | 1.230 | 1.350 | 25,794,486 | -0.03(-2.17%) |
Jul 26, 2021 | 1.680 | 2.020 | 1.380 | 1.380 | 302,680,160 | +0.30(+27.78%) |
Jul 23, 2021 | 1.100 | 1.109 | 1.070 | 1.080 | 349,699 | -0.03(-2.70%) |
Jul 22, 2021 | 1.100 | 1.140 | 1.090 | 1.110 | 523,479 | +0.00(+0.00%) |
Jul 21, 2021 | 1.080 | 1.120 | 1.070 | 1.110 | 696,756 | +0.06(+5.71%) |
Jul 20, 2021 | 1.060 | 1.070 | 1.030 | 1.050 | 762,299 | +0.00(+0.00%) |
Jul 19, 2021 | 1.030 | 1.070 | 1.020 | 1.050 | 850,429 | +0.00(+0.00%) |
Jul 16, 2021 | 1.100 | 1.100 | 1.050 | 1.050 | 618,606 | -0.03(-2.78%) |
Jul 15, 2021 | 1.040 | 1.140 | 1.012 | 1.080 | 1,315,009 | +0.01(+0.93%) |
Jul 14, 2021 | 1.120 | 1.130 | 1.030 | 1.070 | 1,964,787 | -0.05(-4.46%) |
Jul 13, 2021 | 1.160 | 1.160 | 1.110 | 1.120 | 857,379 | -0.04(-3.45%) |
Jul 12, 2021 | 1.190 | 1.195 | 1.150 | 1.160 | 993,817 | -0.05(-4.13%) |
Jul 09, 2021 | 1.170 | 1.210 | 1.160 | 1.210 | 1,102,902 | +0.06(+5.22%) |
Jul 08, 2021 | 1.140 | 1.180 | 1.110 | 1.150 | 1,211,452 | -0.01(-0.86%) |
Jul 07, 2021 | 1.200 | 1.210 | 1.140 | 1.160 | 1,528,030 | -0.04(-3.33%) |
Jul 06, 2021 | 1.210 | 1.220 | 1.180 | 1.200 | 956,949 | +0.00(+0.00%) |
Jul 02, 2021 | 1.230 | 1.248 | 1.180 | 1.200 | 1,120,135 | -0.03(-2.44%) |
Jul 01, 2021 | 1.250 | 1.259 | 1.210 | 1.230 | 1,076,705 | -0.03(-2.38%) |
Jun 30, 2021 | 1.270 | 1.290 | 1.250 | 1.260 | 783,109 | -0.01(-0.79%) |
Jun 29, 2021 | 1.330 | 1.340 | 1.250 | 1.270 | 1,131,565 | -0.05(-3.79%) |
Jun 28, 2021 | 1.300 | 1.350 | 1.300 | 1.320 | 1,315,233 | +0.01(+0.76%) |
Jun 25, 2021 | 1.300 | 1.330 | 1.290 | 1.310 | 9,979,912 | +0.02(+1.55%) |
Jun 24, 2021 | 1.330 | 1.360 | 1.290 | 1.290 | 1,746,205 | -0.03(-2.27%) |
Jun 23, 2021 | 1.250 | 1.320 | 1.250 | 1.320 | 1,535,204 | +0.05(+3.94%) |
Jun 22, 2021 | 1.250 | 1.270 | 1.200 | 1.270 | 2,778,905 | +0.00(+0.00%) |
Jun 21, 2021 | 1.280 | 1.290 | 1.250 | 1.270 | 1,302,121 | -0.02(-1.55%) |
Jun 18, 2021 | 1.300 | 1.310 | 1.280 | 1.290 | 1,215,685 | -0.03(-2.27%) |
Jun 17, 2021 | 1.340 | 1.350 | 1.310 | 1.320 | 1,260,517 | -0.01(-1.12%) |
Jun 16, 2021 | 1.290 | 1.360 | 1.280 | 1.335 | 1,981,107 | +0.00(+0.38%) |
Jun 15, 2021 | 1.400 | 1.400 | 1.280 | 1.330 | 4,424,902 | -0.10(-6.99%) |
Jun 14, 2021 | 1.440 | 1.459 | 1.380 | 1.430 | 3,770,090 | -0.07(-4.67%) |
Jun 11, 2021 | 1.640 | 1.650 | 1.430 | 1.500 | 7,883,104 | -0.09(-5.66%) |
Jun 10, 2021 | 1.560 | 1.610 | 1.500 | 1.590 | 7,024,330 | +0.04(+2.58%) |
Jun 09, 2021 | 1.560 | 1.630 | 1.540 | 1.550 | 2,127,527 | -0.02(-1.27%) |
Jun 08, 2021 | 1.630 | 1.637 | 1.515 | 1.570 | 2,752,591 | -0.06(-3.68%) |
Jun 07, 2021 | 1.530 | 1.630 | 1.490 | 1.630 | 3,125,194 | +0.12(+7.95%) |
Jun 04, 2021 | 1.550 | 1.560 | 1.515 | 1.510 | 1,884,154 | -0.03(-1.95%) |
Jun 03, 2021 | 1.570 | 1.580 | 1.500 | 1.540 | 2,945,014 | -0.09(-5.52%) |
Jun 02, 2021 | 1.700 | 1.750 | 1.560 | 1.630 | 6,161,942 | -0.02(-1.21%) |
Jun 01, 2021 | 1.610 | 1.680 | 1.540 | 1.650 | 9,010,467 | +0.11(+7.14%) |
May 28, 2021 | 1.510 | 1.610 | 1.485 | 1.540 | 4,167,604 | +0.06(+4.05%) |
May 27, 2021 | 1.460 | 1.530 | 1.440 | 1.480 | 4,110,982 | +0.06(+4.23%) |
May 26, 2021 | 1.350 | 1.450 | 1.350 | 1.420 | 2,459,960 | +0.09(+6.77%) |
May 25, 2021 | 1.320 | 1.400 | 1.285 | 1.330 | 2,654,642 | +0.03(+2.31%) |
May 24, 2021 | 1.390 | 1.390 | 1.280 | 1.300 | 1,957,914 | -0.06(-4.41%) |
May 21, 2021 | 1.360 | 1.420 | 1.340 | 1.360 | 2,863,590 | +0.00(+0.00%) |
May 20, 2021 | 1.310 | 1.520 | 1.310 | 1.360 | 9,125,268 | +0.07(+5.43%) |
May 19, 2021 | 1.310 | 1.340 | 1.250 | 1.290 | 2,452,099 | -0.04(-3.01%) |
May 18, 2021 | 1.340 | 1.415 | 1.285 | 1.330 | 3,655,712 | -0.01(-0.75%) |
May 17, 2021 | 1.230 | 1.420 | 1.210 | 1.340 | 4,376,954 | +0.11(+8.94%) |
May 14, 2021 | 1.150 | 1.280 | 1.140 | 1.230 | 3,202,766 | +0.09(+7.89%) |
May 13, 2021 | 1.210 | 1.250 | 1.130 | 1.140 | 3,397,460 | -0.03(-2.56%) |
May 12, 2021 | 1.200 | 1.240 | 1.170 | 1.170 | 1,580,216 | -0.02(-1.68%) |
May 11, 2021 | 1.140 | 1.260 | 1.110 | 1.190 | 2,776,285 | +0.00(+0.42%) |
May 10, 2021 | 1.300 | 1.310 | 1.180 | 1.185 | 3,847,801 | -0.10(-8.14%) |
May 07, 2021 | 1.260 | 1.320 | 1.230 | 1.290 | 2,541,978 | +0.05(+4.03%) |
May 06, 2021 | 1.360 | 1.410 | 1.210 | 1.240 | 5,309,289 | -0.12(-8.82%) |
May 05, 2021 | 1.440 | 1.450 | 1.350 | 1.360 | 3,681,474 | -0.08(-5.56%) |
May 04, 2021 | 1.440 | 1.470 | 1.370 | 1.440 | 2,604,902 | -0.04(-2.70%) |