Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.230 | 1.370 | 1.180 | 1.360 | 1,055,041 | +0.16(+13.33%) |
Aug 30, 2021 | 1.230 | 1.240 | 1.160 | 1.200 | 607,124 | -0.05(-4.00%) |
Aug 27, 2021 | 1.200 | 1.290 | 1.140 | 1.250 | 704,978 | +0.08(+6.84%) |
Aug 26, 2021 | 1.200 | 1.260 | 1.170 | 1.170 | 364,145 | -0.04(-3.31%) |
Aug 25, 2021 | 1.280 | 1.283 | 1.200 | 1.210 | 531,846 | -0.08(-6.20%) |
Aug 24, 2021 | 1.340 | 1.350 | 1.210 | 1.290 | 1,471,468 | -0.03(-2.27%) |
Aug 23, 2021 | 1.120 | 1.380 | 1.106 | 1.320 | 3,827,957 | +0.27(+25.71%) |
Aug 20, 2021 | 1.080 | 1.110 | 1.040 | 1.050 | 813,332 | -0.03(-2.78%) |
Aug 19, 2021 | 1.120 | 1.130 | 1.030 | 1.080 | 725,958 | -0.06(-5.26%) |
Aug 18, 2021 | 1.140 | 1.190 | 1.110 | 1.140 | 957,729 | +0.03(+2.70%) |
Aug 17, 2021 | 1.280 | 1.280 | 1.100 | 1.110 | 1,709,480 | -0.19(-14.62%) |
Aug 16, 2021 | 1.370 | 1.400 | 1.270 | 1.300 | 1,254,539 | -0.03(-2.26%) |
Aug 13, 2021 | 1.530 | 1.530 | 1.300 | 1.330 | 1,884,405 | -0.29(-17.90%) |
Aug 12, 2021 | 1.670 | 1.670 | 1.460 | 1.620 | 5,169,158 | -0.11(-6.36%) |
Aug 11, 2021 | 1.270 | 2.090 | 1.240 | 1.730 | 32,642,608 | +0.51(+41.80%) |
Aug 10, 2021 | 1.290 | 1.308 | 1.200 | 1.220 | 454,635 | -0.10(-7.58%) |
Aug 09, 2021 | 1.240 | 1.330 | 1.240 | 1.320 | 318,173 | +0.06(+4.76%) |
Aug 06, 2021 | 1.270 | 1.310 | 1.230 | 1.260 | 309,834 | +0.03(+2.44%) |
Aug 05, 2021 | 1.320 | 1.360 | 1.210 | 1.230 | 733,773 | -0.11(-8.21%) |
Aug 04, 2021 | 1.370 | 1.390 | 1.310 | 1.340 | 132,610 | -0.01(-0.74%) |
Aug 03, 2021 | 1.350 | 1.380 | 1.310 | 1.350 | 156,567 | -0.05(-3.57%) |
Aug 02, 2021 | 1.300 | 1.420 | 1.280 | 1.400 | 228,154 | +0.12(+9.37%) |
Jul 30, 2021 | 1.300 | 1.340 | 1.260 | 1.280 | 199,754 | -0.04(-3.03%) |
Jul 29, 2021 | 1.290 | 1.430 | 1.290 | 1.320 | 685,852 | -0.05(-3.65%) |
Jul 28, 2021 | 1.280 | 1.420 | 1.260 | 1.370 | 446,440 | +0.10(+7.87%) |
Jul 27, 2021 | 1.420 | 1.425 | 1.260 | 1.270 | 591,244 | -0.17(-11.81%) |
Jul 26, 2021 | 1.530 | 1.600 | 1.400 | 1.440 | 375,293 | -0.10(-6.49%) |
Jul 23, 2021 | 1.600 | 1.600 | 1.500 | 1.540 | 219,274 | -0.08(-4.94%) |
Jul 22, 2021 | 1.690 | 1.690 | 1.580 | 1.620 | 173,798 | -0.04(-2.41%) |
Jul 21, 2021 | 1.540 | 1.680 | 1.530 | 1.660 | 145,666 | +0.14(+9.21%) |
Jul 20, 2021 | 1.520 | 1.568 | 1.445 | 1.520 | 266,086 | -0.04(-2.56%) |
Jul 19, 2021 | 1.530 | 1.580 | 1.460 | 1.560 | 284,175 | -0.03(-1.89%) |
Jul 16, 2021 | 1.640 | 1.640 | 1.570 | 1.590 | 226,502 | -0.07(-4.22%) |
Jul 15, 2021 | 1.710 | 1.710 | 1.620 | 1.660 | 191,853 | +0.01(+0.61%) |
Jul 14, 2021 | 1.700 | 1.738 | 1.600 | 1.650 | 376,023 | -0.09(-5.17%) |
Jul 13, 2021 | 1.750 | 1.770 | 1.710 | 1.740 | 121,448 | -0.01(-0.57%) |
Jul 12, 2021 | 1.810 | 1.810 | 1.710 | 1.750 | 134,438 | -0.04(-2.23%) |
Jul 09, 2021 | 1.810 | 1.830 | 1.750 | 1.790 | 91,734 | +0.03(+1.70%) |
Jul 08, 2021 | 1.730 | 1.800 | 1.700 | 1.760 | 221,069 | -0.05(-2.76%) |
Jul 07, 2021 | 1.950 | 1.970 | 1.800 | 1.810 | 275,980 | -0.14(-7.18%) |
Jul 06, 2021 | 1.920 | 1.970 | 1.866 | 1.950 | 183,849 | +0.01(+0.52%) |
Jul 02, 2021 | 1.980 | 1.980 | 1.910 | 1.940 | 99,371 | -0.03(-1.52%) |
Jul 01, 2021 | 2.000 | 2.000 | 1.950 | 1.970 | 144,540 | -0.01(-0.51%) |
Jun 30, 2021 | 1.970 | 2.000 | 1.910 | 1.980 | 219,714 | +0.00(+0.00%) |
Jun 29, 2021 | 2.020 | 2.020 | 1.952 | 1.980 | 199,135 | -0.03(-1.49%) |
Jun 28, 2021 | 2.000 | 2.070 | 1.960 | 2.010 | 260,573 | -0.01(-0.50%) |
Jun 25, 2021 | 2.100 | 2.120 | 2.000 | 2.020 | 333,125 | -0.07(-3.35%) |
Jun 24, 2021 | 2.000 | 2.140 | 1.940 | 2.090 | 740,741 | +0.08(+3.98%) |
Jun 23, 2021 | 1.870 | 2.030 | 1.782 | 2.010 | 1,281,769 | +0.14(+7.49%) |
Jun 22, 2021 | 1.930 | 1.930 | 1.830 | 1.870 | 856,754 | -0.02(-1.06%) |
Jun 21, 2021 | 2.000 | 2.010 | 1.860 | 1.890 | 802,388 | -0.12(-5.97%) |
Jun 18, 2021 | 2.090 | 2.090 | 2.010 | 2.010 | 512,372 | -0.10(-4.74%) |
Jun 17, 2021 | 2.130 | 2.130 | 2.090 | 2.110 | 256,955 | -0.02(-0.94%) |
Jun 16, 2021 | 2.170 | 2.250 | 2.100 | 2.130 | 339,166 | -0.07(-3.18%) |
Jun 15, 2021 | 2.150 | 2.210 | 2.060 | 2.200 | 590,601 | +0.07(+3.29%) |
Jun 14, 2021 | 2.260 | 2.310 | 2.120 | 2.130 | 1,145,688 | -0.12(-5.33%) |
Jun 11, 2021 | 2.300 | 2.360 | 2.172 | 2.250 | 431,611 | -0.03(-1.32%) |
Jun 10, 2021 | 2.360 | 2.390 | 2.213 | 2.280 | 560,745 | -0.07(-2.98%) |
Jun 09, 2021 | 2.440 | 2.510 | 2.330 | 2.350 | 613,546 | -0.06(-2.49%) |
Jun 08, 2021 | 2.450 | 2.480 | 2.400 | 2.410 | 503,475 | -0.01(-0.41%) |
Jun 07, 2021 | 2.610 | 2.610 | 2.400 | 2.420 | 579,804 | -0.16(-6.20%) |
Jun 04, 2021 | 2.550 | 2.600 | 2.450 | 2.580 | 405,127 | +0.03(+1.18%) |
Jun 03, 2021 | 2.660 | 2.749 | 2.510 | 2.550 | 683,277 | -0.13(-4.85%) |
Jun 02, 2021 | 2.800 | 2.848 | 2.600 | 2.680 | 680,942 | -0.17(-5.96%) |