Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.810 | 1.820 | 1.765 | 1.820 | 146,965 | -0.02(-1.09%) |
Jul 29, 2021 | 1.840 | 1.845 | 1.740 | 1.840 | 262,333 | +0.04(+2.22%) |
Jul 28, 2021 | 1.830 | 1.885 | 1.790 | 1.800 | 285,437 | +0.00(+0.00%) |
Jul 27, 2021 | 1.830 | 1.870 | 1.765 | 1.800 | 357,702 | -0.03(-1.64%) |
Jul 26, 2021 | 1.920 | 1.990 | 1.770 | 1.830 | 507,980 | -0.09(-4.69%) |
Jul 23, 2021 | 2.000 | 2.000 | 1.900 | 1.920 | 397,698 | -0.05(-2.54%) |
Jul 22, 2021 | 2.110 | 2.105 | 1.935 | 1.970 | 312,753 | -0.08(-3.90%) |
Jul 21, 2021 | 1.880 | 2.085 | 1.810 | 2.050 | 450,126 | +0.17(+9.04%) |
Jul 20, 2021 | 1.800 | 1.900 | 1.790 | 1.880 | 256,695 | +0.07(+3.87%) |
Jul 19, 2021 | 1.780 | 1.830 | 1.710 | 1.810 | 328,690 | -0.01(-0.55%) |
Jul 16, 2021 | 1.820 | 1.840 | 1.745 | 1.820 | 294,865 | -0.01(-0.55%) |
Jul 15, 2021 | 1.860 | 1.860 | 1.710 | 1.830 | 577,118 | -0.04(-2.14%) |
Jul 14, 2021 | 1.950 | 1.950 | 1.850 | 1.870 | 293,215 | -0.07(-3.61%) |
Jul 13, 2021 | 1.890 | 1.940 | 1.840 | 1.940 | 486,306 | +0.02(+1.04%) |
Jul 12, 2021 | 1.960 | 1.980 | 1.890 | 1.920 | 286,569 | -0.06(-3.03%) |
Jul 09, 2021 | 2.010 | 2.030 | 1.910 | 1.980 | 250,695 | +0.02(+1.02%) |
Jul 08, 2021 | 1.940 | 1.980 | 1.890 | 1.960 | 404,622 | -0.02(-1.01%) |
Jul 07, 2021 | 2.110 | 2.160 | 1.930 | 1.980 | 688,331 | -0.17(-7.91%) |
Jul 06, 2021 | 2.180 | 2.180 | 2.070 | 2.150 | 243,118 | -0.03(-1.38%) |
Jul 02, 2021 | 2.190 | 2.232 | 2.125 | 2.180 | 246,183 | -0.02(-0.91%) |
Jul 01, 2021 | 2.300 | 2.310 | 2.160 | 2.200 | 292,694 | -0.11(-4.76%) |
Jun 30, 2021 | 2.190 | 2.340 | 2.130 | 2.310 | 467,538 | +0.08(+3.59%) |
Jun 29, 2021 | 2.280 | 2.309 | 2.140 | 2.230 | 471,678 | -0.03(-1.33%) |
Jun 28, 2021 | 2.340 | 2.390 | 2.230 | 2.260 | 407,880 | -0.12(-5.04%) |
Jun 25, 2021 | 2.190 | 2.390 | 2.170 | 2.380 | 3,099,911 | +0.07(+3.03%) |
Jun 24, 2021 | 2.050 | 2.310 | 2.010 | 2.310 | 1,278,462 | +0.27(+13.24%) |
Jun 23, 2021 | 2.020 | 2.040 | 1.980 | 2.040 | 372,813 | +0.04(+2.00%) |
Jun 22, 2021 | 2.060 | 2.060 | 1.970 | 2.000 | 622,491 | -0.09(-4.31%) |
Jun 21, 2021 | 2.040 | 2.120 | 1.960 | 2.090 | 658,634 | +0.09(+4.50%) |
Jun 18, 2021 | 2.030 | 2.090 | 1.980 | 2.000 | 1,042,554 | -0.06(-2.91%) |
Jun 17, 2021 | 2.120 | 2.140 | 2.050 | 2.060 | 310,320 | -0.06(-2.83%) |
Jun 16, 2021 | 2.090 | 2.150 | 2.040 | 2.120 | 412,581 | +0.06(+2.91%) |
Jun 15, 2021 | 2.290 | 2.287 | 2.020 | 2.060 | 1,353,363 | -0.17(-7.62%) |
Jun 14, 2021 | 2.230 | 2.260 | 2.180 | 2.230 | 871,534 | -0.01(-0.45%) |
Jun 11, 2021 | 2.280 | 2.290 | 2.110 | 2.240 | 1,497,624 | -0.03(-1.32%) |
Jun 10, 2021 | 2.250 | 2.290 | 2.210 | 2.270 | 707,283 | +0.01(+0.44%) |
Jun 09, 2021 | 2.330 | 2.330 | 2.240 | 2.260 | 509,635 | -0.04(-1.74%) |
Jun 08, 2021 | 2.300 | 2.320 | 2.220 | 2.300 | 681,512 | +0.00(+0.00%) |
Jun 07, 2021 | 2.300 | 2.320 | 2.240 | 2.300 | 459,361 | +0.03(+1.32%) |
Jun 04, 2021 | 2.320 | 2.330 | 2.250 | 2.270 | 211,555 | -0.03(-1.30%) |
Jun 03, 2021 | 2.270 | 2.310 | 2.250 | 2.300 | 300,060 | +0.01(+0.44%) |
Jun 02, 2021 | 2.340 | 2.350 | 2.250 | 2.290 | 561,846 | -0.07(-2.97%) |
Jun 01, 2021 | 2.310 | 2.360 | 2.280 | 2.360 | 403,183 | +0.07(+3.06%) |
May 28, 2021 | 2.390 | 2.460 | 2.280 | 2.290 | 462,614 | -0.05(-2.14%) |
May 27, 2021 | 2.380 | 2.430 | 2.300 | 2.340 | 333,564 | -0.04(-1.68%) |
May 26, 2021 | 2.390 | 2.425 | 2.350 | 2.380 | 191,701 | -0.01(-0.42%) |
May 25, 2021 | 2.300 | 2.395 | 2.270 | 2.390 | 449,124 | +0.09(+3.91%) |
May 24, 2021 | 2.510 | 2.560 | 2.280 | 2.300 | 443,656 | -0.21(-8.37%) |
May 21, 2021 | 2.480 | 2.565 | 2.440 | 2.510 | 315,941 | +0.08(+3.29%) |
May 20, 2021 | 2.420 | 2.510 | 2.380 | 2.430 | 276,789 | +0.06(+2.53%) |
May 19, 2021 | 2.480 | 2.500 | 2.360 | 2.370 | 189,352 | -0.14(-5.58%) |
May 18, 2021 | 2.520 | 2.670 | 2.410 | 2.510 | 365,869 | -0.02(-0.79%) |
May 17, 2021 | 2.620 | 2.620 | 2.480 | 2.530 | 165,117 | -0.09(-3.44%) |
May 14, 2021 | 2.330 | 2.650 | 2.295 | 2.620 | 732,869 | +0.29(+12.45%) |
May 13, 2021 | 2.440 | 2.480 | 2.290 | 2.330 | 375,939 | -0.11(-4.70%) |
May 12, 2021 | 2.250 | 2.530 | 2.230 | 2.445 | 2,886,444 | -0.16(-5.96%) |
May 11, 2021 | 2.610 | 2.690 | 2.560 | 2.600 | 143,480 | -0.04(-1.52%) |
May 10, 2021 | 2.860 | 2.880 | 2.620 | 2.640 | 294,622 | -0.28(-9.59%) |
May 07, 2021 | 2.550 | 3.150 | 2.550 | 2.920 | 1,020,849 | +0.41(+16.33%) |
May 06, 2021 | 2.500 | 2.540 | 2.370 | 2.510 | 214,490 | +0.00(+0.00%) |
May 05, 2021 | 2.540 | 2.560 | 2.480 | 2.510 | 263,459 | -0.08(-3.09%) |
May 04, 2021 | 2.690 | 2.690 | 2.520 | 2.590 | 325,907 | -0.15(-5.47%) |