Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.560 | 1.570 | 1.500 | 1.520 | 337,199 | +0.04(+2.70%) |
Jul 29, 2021 | 1.520 | 1.540 | 1.480 | 1.480 | 363,010 | -0.04(-2.63%) |
Jul 28, 2021 | 1.500 | 1.525 | 1.480 | 1.520 | 119,169 | +0.02(+1.33%) |
Jul 27, 2021 | 1.570 | 1.570 | 1.480 | 1.500 | 155,461 | -0.06(-3.85%) |
Jul 26, 2021 | 1.530 | 1.579 | 1.515 | 1.560 | 139,298 | +0.03(+1.96%) |
Jul 23, 2021 | 1.550 | 1.600 | 1.480 | 1.530 | 220,945 | -0.02(-1.29%) |
Jul 22, 2021 | 1.600 | 1.600 | 1.520 | 1.550 | 292,172 | -0.04(-2.52%) |
Jul 21, 2021 | 1.640 | 1.640 | 1.590 | 1.590 | 440,791 | -0.02(-1.24%) |
Jul 20, 2021 | 1.580 | 1.620 | 1.580 | 1.610 | 252,745 | +0.03(+1.90%) |
Jul 19, 2021 | 1.600 | 1.610 | 1.550 | 1.580 | 376,944 | -0.01(-0.63%) |
Jul 16, 2021 | 1.670 | 1.680 | 1.590 | 1.590 | 237,589 | -0.08(-4.79%) |
Jul 15, 2021 | 1.680 | 1.710 | 1.647 | 1.670 | 171,500 | -0.03(-1.76%) |
Jul 14, 2021 | 1.800 | 1.870 | 1.460 | 1.700 | 798,203 | -0.07(-3.95%) |
Jul 13, 2021 | 1.870 | 1.880 | 1.770 | 1.770 | 459,739 | -0.11(-5.85%) |
Jul 12, 2021 | 1.920 | 1.940 | 1.860 | 1.880 | 185,059 | -0.02(-1.05%) |
Jul 09, 2021 | 1.860 | 1.910 | 1.800 | 1.900 | 609,481 | +0.07(+3.83%) |
Jul 08, 2021 | 1.817 | 1.855 | 1.730 | 1.830 | 1,349,186 | -0.01(-0.54%) |
Jul 07, 2021 | 1.930 | 1.940 | 1.820 | 1.840 | 369,223 | -0.07(-3.66%) |
Jul 06, 2021 | 2.010 | 2.030 | 1.910 | 1.910 | 285,861 | -0.11(-5.45%) |
Jul 02, 2021 | 2.050 | 2.050 | 1.960 | 2.020 | 186,524 | +0.03(+1.51%) |
Jul 01, 2021 | 2.040 | 2.040 | 1.970 | 1.990 | 283,272 | -0.03(-1.49%) |
Jun 30, 2021 | 2.020 | 2.030 | 1.990 | 2.020 | 150,140 | -0.01(-0.49%) |
Jun 29, 2021 | 2.080 | 2.090 | 1.990 | 2.030 | 306,369 | -0.06(-2.87%) |
Jun 28, 2021 | 1.970 | 2.100 | 1.969 | 2.090 | 384,206 | +0.10(+5.03%) |
Jun 25, 2021 | 1.930 | 1.993 | 1.880 | 1.990 | 5,079,239 | +0.06(+3.11%) |
Jun 24, 2021 | 1.930 | 1.945 | 1.900 | 1.930 | 447,032 | +0.01(+0.52%) |
Jun 23, 2021 | 1.940 | 1.956 | 1.900 | 1.920 | 398,154 | -0.02(-1.03%) |
Jun 22, 2021 | 1.970 | 2.030 | 1.930 | 1.940 | 512,982 | -0.06(-3.00%) |
Jun 21, 2021 | 2.040 | 2.055 | 1.970 | 2.000 | 557,641 | -0.03(-1.48%) |
Jun 18, 2021 | 2.080 | 2.120 | 2.020 | 2.030 | 406,843 | -0.06(-2.87%) |
Jun 17, 2021 | 2.050 | 2.130 | 2.050 | 2.090 | 247,736 | +0.01(+0.48%) |
Jun 16, 2021 | 2.100 | 2.100 | 2.043 | 2.080 | 322,712 | -0.02(-0.95%) |
Jun 15, 2021 | 2.110 | 2.140 | 2.040 | 2.100 | 204,709 | +0.00(+0.00%) |
Jun 14, 2021 | 2.150 | 2.190 | 2.090 | 2.100 | 381,690 | -0.06(-2.78%) |
Jun 11, 2021 | 2.120 | 2.210 | 2.120 | 2.160 | 197,446 | +0.03(+1.41%) |
Jun 10, 2021 | 2.220 | 2.230 | 2.120 | 2.130 | 179,077 | -0.07(-3.18%) |
Jun 09, 2021 | 2.180 | 2.240 | 2.170 | 2.200 | 200,557 | +0.03(+1.38%) |
Jun 08, 2021 | 2.120 | 2.170 | 2.111 | 2.170 | 162,452 | +0.04(+1.88%) |
Jun 07, 2021 | 2.110 | 2.170 | 2.105 | 2.130 | 241,300 | +0.00(+0.00%) |
Jun 04, 2021 | 2.070 | 2.190 | 2.063 | 2.130 | 272,038 | +0.05(+2.40%) |
Jun 03, 2021 | 2.020 | 2.100 | 2.010 | 2.080 | 373,502 | +0.05(+2.46%) |
Jun 02, 2021 | 2.040 | 2.060 | 2.000 | 2.030 | 175,496 | +0.00(+0.00%) |
Jun 01, 2021 | 2.060 | 2.060 | 1.990 | 2.030 | 209,760 | +0.01(+0.50%) |
May 28, 2021 | 2.030 | 2.070 | 2.000 | 2.020 | 209,100 | -0.02(-0.98%) |
May 27, 2021 | 2.010 | 2.060 | 2.010 | 2.040 | 133,491 | +0.03(+1.49%) |
May 26, 2021 | 2.000 | 2.030 | 1.980 | 2.010 | 167,382 | +0.03(+1.52%) |
May 25, 2021 | 1.990 | 2.010 | 1.935 | 1.980 | 373,529 | -0.02(-1.00%) |
May 24, 2021 | 2.030 | 2.055 | 1.990 | 2.000 | 148,859 | -0.03(-1.48%) |
May 21, 2021 | 2.080 | 2.090 | 2.010 | 2.030 | 197,440 | -0.04(-1.93%) |
May 20, 2021 | 2.000 | 2.120 | 1.990 | 2.070 | 339,381 | +0.08(+4.02%) |
May 19, 2021 | 1.970 | 2.020 | 1.930 | 1.990 | 254,837 | -0.01(-0.50%) |
May 18, 2021 | 1.970 | 2.040 | 1.970 | 2.000 | 336,052 | +0.00(+0.00%) |
May 17, 2021 | 1.990 | 2.040 | 1.950 | 2.000 | 482,407 | -0.01(-0.50%) |
May 14, 2021 | 2.050 | 2.050 | 1.980 | 2.010 | 286,985 | -0.01(-0.50%) |
May 13, 2021 | 2.020 | 2.080 | 1.960 | 2.020 | 416,202 | +0.02(+1.00%) |
May 12, 2021 | 1.900 | 2.020 | 1.900 | 2.000 | 361,425 | +0.05(+2.56%) |
May 11, 2021 | 1.770 | 1.970 | 1.760 | 1.950 | 563,017 | +0.08(+4.28%) |
May 10, 2021 | 2.030 | 2.030 | 1.855 | 1.870 | 717,988 | -0.14(-6.97%) |
May 07, 2021 | 2.050 | 2.100 | 1.980 | 2.010 | 432,703 | -0.01(-0.50%) |
May 06, 2021 | 2.000 | 2.080 | 1.970 | 2.020 | 700,724 | +0.00(+0.00%) |
May 05, 2021 | 2.100 | 2.110 | 2.000 | 2.020 | 366,308 | -0.06(-2.88%) |
May 04, 2021 | 2.200 | 2.220 | 2.050 | 2.080 | 576,572 | -0.16(-7.14%) |