Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.550 | 1.670 | 1.540 | 1.610 | 14,041,430 | +0.04(+2.55%) |
Jul 29, 2021 | 1.600 | 1.660 | 1.570 | 1.570 | 12,575,447 | -0.04(-2.48%) |
Jul 28, 2021 | 1.510 | 1.645 | 1.490 | 1.610 | 18,319,164 | +0.11(+7.33%) |
Jul 27, 2021 | 1.455 | 1.550 | 1.410 | 1.500 | 10,719,565 | +0.01(+0.67%) |
Jul 26, 2021 | 1.400 | 1.580 | 1.400 | 1.490 | 16,850,154 | +0.03(+2.05%) |
Jul 23, 2021 | 1.430 | 1.500 | 1.371 | 1.460 | 9,837,674 | +0.01(+0.69%) |
Jul 22, 2021 | 1.510 | 1.530 | 1.430 | 1.450 | 16,167,164 | -0.11(-7.05%) |
Jul 21, 2021 | 1.450 | 1.620 | 1.450 | 1.560 | 23,633,152 | +0.09(+6.12%) |
Jul 20, 2021 | 1.380 | 1.480 | 1.332 | 1.470 | 20,826,800 | +0.11(+8.09%) |
Jul 19, 2021 | 1.310 | 1.429 | 1.290 | 1.360 | 20,599,648 | +0.01(+0.74%) |
Jul 16, 2021 | 1.380 | 1.490 | 1.300 | 1.350 | 48,923,848 | -0.14(-9.40%) |
Jul 15, 2021 | 1.340 | 1.650 | 1.230 | 1.490 | 174,371,808 | +0.41(+37.96%) |
Jul 14, 2021 | 1.160 | 1.180 | 1.060 | 1.080 | 19,622,058 | -0.08(-6.90%) |
Jul 13, 2021 | 1.200 | 1.240 | 1.150 | 1.160 | 9,211,997 | -0.05(-4.13%) |
Jul 12, 2021 | 1.270 | 1.280 | 1.190 | 1.210 | 8,413,051 | -0.05(-3.97%) |
Jul 09, 2021 | 1.230 | 1.270 | 1.200 | 1.260 | 7,075,624 | +0.02(+1.61%) |
Jul 08, 2021 | 1.110 | 1.280 | 1.100 | 1.240 | 10,653,133 | +0.10(+8.77%) |
Jul 07, 2021 | 1.200 | 1.200 | 1.130 | 1.140 | 6,479,977 | -0.06(-5.00%) |
Jul 06, 2021 | 1.220 | 1.230 | 1.190 | 1.200 | 4,653,741 | -0.03(-2.44%) |
Jul 02, 2021 | 1.290 | 1.290 | 1.225 | 1.230 | 5,418,447 | -0.04(-3.15%) |
Jul 01, 2021 | 1.290 | 1.320 | 1.250 | 1.270 | 4,634,090 | -0.02(-1.55%) |
Jun 30, 2021 | 1.300 | 1.340 | 1.240 | 1.290 | 8,585,835 | -0.03(-2.27%) |
Jun 29, 2021 | 1.420 | 1.420 | 1.310 | 1.320 | 7,176,111 | -0.08(-5.71%) |
Jun 28, 2021 | 1.400 | 1.420 | 1.380 | 1.400 | 3,798,456 | +0.02(+1.45%) |
Jun 25, 2021 | 1.380 | 1.440 | 1.380 | 1.380 | 4,885,369 | -0.01(-0.72%) |
Jun 24, 2021 | 1.390 | 1.420 | 1.370 | 1.390 | 4,357,794 | +0.00(+0.00%) |
Jun 23, 2021 | 1.370 | 1.429 | 1.370 | 1.390 | 3,831,544 | +0.03(+2.21%) |
Jun 22, 2021 | 1.360 | 1.400 | 1.330 | 1.360 | 5,582,508 | -0.01(-0.73%) |
Jun 21, 2021 | 1.390 | 1.420 | 1.320 | 1.370 | 6,484,137 | -0.01(-0.72%) |
Jun 18, 2021 | 1.430 | 1.440 | 1.360 | 1.380 | 5,362,663 | -0.06(-4.17%) |
Jun 17, 2021 | 1.470 | 1.520 | 1.430 | 1.440 | 5,536,848 | -0.06(-4.00%) |
Jun 16, 2021 | 1.430 | 1.540 | 1.410 | 1.500 | 6,661,612 | +0.03(+2.04%) |
Jun 15, 2021 | 1.570 | 1.590 | 1.450 | 1.470 | 6,317,741 | -0.14(-8.70%) |
Jun 14, 2021 | 1.590 | 1.650 | 1.570 | 1.610 | 4,238,924 | +0.00(+0.00%) |
Jun 11, 2021 | 1.560 | 1.640 | 1.560 | 1.610 | 5,535,859 | +0.04(+2.55%) |
Jun 10, 2021 | 1.700 | 1.710 | 1.540 | 1.570 | 11,783,845 | -0.12(-7.10%) |
Jun 09, 2021 | 1.700 | 1.740 | 1.650 | 1.690 | 8,607,308 | -0.02(-1.17%) |
Jun 08, 2021 | 1.720 | 1.750 | 1.630 | 1.710 | 9,064,959 | +0.03(+1.79%) |
Jun 07, 2021 | 1.640 | 1.750 | 1.620 | 1.680 | 10,441,840 | +0.06(+3.70%) |
Jun 04, 2021 | 1.580 | 1.680 | 1.570 | 1.620 | 8,805,389 | +0.03(+1.89%) |
Jun 03, 2021 | 1.520 | 1.620 | 1.460 | 1.590 | 11,719,816 | +0.04(+2.58%) |
Jun 02, 2021 | 1.600 | 1.629 | 1.520 | 1.550 | 12,262,530 | -0.03(-1.90%) |
Jun 01, 2021 | 1.430 | 1.580 | 1.425 | 1.580 | 9,682,067 | +0.15(+10.49%) |
May 28, 2021 | 1.430 | 1.480 | 1.415 | 1.430 | 9,131,684 | -0.01(-0.69%) |
May 27, 2021 | 1.450 | 1.520 | 1.410 | 1.440 | 22,635,122 | -0.03(-2.04%) |
May 26, 2021 | 1.310 | 1.500 | 1.300 | 1.470 | 27,346,806 | +0.16(+12.21%) |
May 25, 2021 | 1.310 | 1.390 | 1.290 | 1.310 | 20,285,870 | +0.02(+1.55%) |
May 24, 2021 | 1.290 | 1.330 | 1.260 | 1.290 | 12,496,350 | +0.00(+0.00%) |
May 21, 2021 | 1.300 | 1.326 | 1.260 | 1.290 | 15,662,272 | -0.05(-3.73%) |
May 20, 2021 | 1.220 | 1.350 | 1.200 | 1.340 | 25,251,668 | +0.14(+11.67%) |
May 19, 2021 | 1.280 | 1.280 | 1.190 | 1.200 | 33,119,444 | -0.10(-7.69%) |
May 18, 2021 | 1.190 | 1.310 | 1.190 | 1.300 | 23,922,782 | +0.09(+7.44%) |
May 17, 2021 | 1.200 | 1.230 | 1.163 | 1.210 | 16,328,064 | +0.03(+2.54%) |
May 14, 2021 | 1.170 | 1.210 | 1.110 | 1.180 | 30,291,644 | +0.02(+2.16%) |
May 13, 2021 | 1.240 | 1.270 | 1.150 | 1.155 | 23,523,754 | -0.07(-6.10%) |
May 12, 2021 | 1.310 | 1.340 | 1.202 | 1.230 | 33,992,652 | -0.11(-8.21%) |
May 11, 2021 | 1.220 | 1.375 | 1.220 | 1.340 | 46,428,300 | +0.05(+3.88%) |
May 10, 2021 | 1.260 | 1.360 | 1.230 | 1.290 | 58,560,300 | +0.06(+4.88%) |
May 07, 2021 | 1.250 | 1.330 | 1.220 | 1.230 | 68,103,184 | +0.01(+0.82%) |
May 06, 2021 | 1.210 | 1.260 | 1.190 | 1.220 | 33,608,240 | +0.01(+0.83%) |
May 05, 2021 | 1.300 | 1.320 | 1.210 | 1.210 | 30,413,738 | -0.10(-7.63%) |
May 04, 2021 | 1.250 | 1.330 | 1.210 | 1.310 | 27,182,562 | +0.02(+1.55%) |