Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.665 | 1.704 | 1.648 | 1.685 | 13,621,392 | +0.02(+1.19%) |
Aug 30, 2021 | 1.652 | 1.671 | 1.632 | 1.665 | 9,048,266 | +0.01(+0.40%) |
Aug 27, 2021 | 1.605 | 1.668 | 1.586 | 1.658 | 9,656,654 | +0.05(+2.87%) |
Aug 26, 2021 | 1.632 | 1.645 | 1.609 | 1.612 | 5,363,993 | -0.03(-1.61%) |
Aug 25, 2021 | 1.599 | 1.642 | 1.586 | 1.638 | 7,437,110 | +0.02(+1.22%) |
Aug 24, 2021 | 1.519 | 1.632 | 1.513 | 1.619 | 10,081,739 | +0.11(+7.46%) |
Aug 23, 2021 | 1.506 | 1.519 | 1.480 | 1.506 | 7,548,845 | +0.01(+0.44%) |
Aug 20, 2021 | 1.453 | 1.513 | 1.427 | 1.500 | 9,183,427 | +0.05(+3.18%) |
Aug 19, 2021 | 1.427 | 1.467 | 1.408 | 1.453 | 8,784,555 | +0.03(+1.85%) |
Aug 18, 2021 | 1.414 | 1.473 | 1.410 | 1.427 | 8,752,298 | -0.01(-0.92%) |
Aug 17, 2021 | 1.427 | 1.480 | 1.410 | 1.440 | 8,452,243 | +0.05(+3.32%) |
Aug 16, 2021 | 1.427 | 1.427 | 1.381 | 1.394 | 4,774,608 | -0.03(-1.86%) |
Aug 13, 2021 | 1.407 | 1.427 | 1.381 | 1.420 | 4,713,067 | +0.03(+1.90%) |
Aug 12, 2021 | 1.414 | 1.427 | 1.394 | 1.394 | 5,416,422 | -0.04(-2.77%) |
Aug 11, 2021 | 1.440 | 1.457 | 1.420 | 1.434 | 5,084,214 | -0.01(-0.46%) |
Aug 10, 2021 | 1.447 | 1.470 | 1.434 | 1.440 | 4,270,928 | -0.01(-0.91%) |
Aug 09, 2021 | 1.460 | 1.477 | 1.417 | 1.453 | 5,815,819 | +0.00(+0.00%) |
Aug 06, 2021 | 1.453 | 1.480 | 1.440 | 1.453 | 5,635,779 | +0.01(+0.46%) |
Aug 05, 2021 | 1.493 | 1.513 | 1.434 | 1.447 | 7,398,881 | -0.03(-1.79%) |
Aug 04, 2021 | 1.493 | 1.510 | 1.447 | 1.473 | 7,614,441 | -0.02(-1.33%) |
Aug 03, 2021 | 1.467 | 1.496 | 1.434 | 1.493 | 6,889,071 | +0.01(+0.89%) |
Aug 02, 2021 | 1.506 | 1.533 | 1.480 | 1.480 | 7,701,164 | +0.00(+0.00%) |
Jul 30, 2021 | 1.533 | 1.546 | 1.480 | 1.480 | 6,400,732 | -0.05(-3.45%) |
Jul 29, 2021 | 1.572 | 1.579 | 1.526 | 1.533 | 4,653,803 | -0.03(-1.69%) |
Jul 28, 2021 | 1.533 | 1.566 | 1.523 | 1.559 | 4,139,226 | +0.03(+2.16%) |
Jul 27, 2021 | 1.519 | 1.533 | 1.503 | 1.526 | 4,284,088 | +0.00(+0.00%) |
Jul 26, 2021 | 1.506 | 1.531 | 1.500 | 1.526 | 3,196,712 | +0.02(+1.32%) |
Jul 23, 2021 | 1.533 | 1.546 | 1.500 | 1.506 | 4,585,806 | -0.02(-1.30%) |
Jul 22, 2021 | 1.533 | 1.553 | 1.519 | 1.526 | 5,526,230 | +0.01(+0.87%) |
Jul 21, 2021 | 1.500 | 1.519 | 1.486 | 1.513 | 3,674,564 | +0.01(+0.88%) |
Jul 20, 2021 | 1.453 | 1.513 | 1.447 | 1.500 | 7,595,260 | +0.05(+3.18%) |
Jul 19, 2021 | 1.486 | 1.493 | 1.447 | 1.453 | 7,575,404 | -0.06(-3.93%) |
Jul 16, 2021 | 1.533 | 1.553 | 1.500 | 1.513 | 8,265,236 | -0.01(-0.87%) |
Jul 15, 2021 | 1.546 | 1.559 | 1.506 | 1.526 | 7,751,192 | +0.00(+0.00%) |
Jul 14, 2021 | 1.533 | 1.553 | 1.516 | 1.526 | 4,874,569 | +0.04(+2.67%) |
Jul 13, 2021 | 1.506 | 1.513 | 1.480 | 1.486 | 8,966,229 | -0.03(-2.17%) |
Jul 12, 2021 | 1.470 | 1.519 | 1.463 | 1.519 | 6,508,293 | +0.06(+4.07%) |
Jul 09, 2021 | 1.460 | 1.486 | 1.447 | 1.460 | 3,846,301 | +0.02(+1.38%) |
Jul 08, 2021 | 1.467 | 1.473 | 1.434 | 1.440 | 7,107,066 | -0.06(-3.96%) |
Jul 07, 2021 | 1.486 | 1.506 | 1.470 | 1.500 | 5,877,842 | +0.01(+0.44%) |
Jul 06, 2021 | 1.526 | 1.526 | 1.486 | 1.493 | 3,885,364 | -0.06(-3.83%) |
Jul 02, 2021 | 1.559 | 1.566 | 1.529 | 1.553 | 2,962,375 | +0.03(+1.73%) |
Jul 01, 2021 | 1.586 | 1.586 | 1.521 | 1.526 | 10,123,147 | -0.05(-2.94%) |
Jun 30, 2021 | 1.586 | 1.592 | 1.553 | 1.572 | 7,974,086 | -0.03(-1.65%) |
Jun 29, 2021 | 1.638 | 1.638 | 1.599 | 1.599 | 10,038,428 | -0.06(-3.59%) |
Jun 28, 2021 | 1.645 | 1.658 | 1.635 | 1.658 | 4,500,260 | +0.02(+1.21%) |
Jun 25, 2021 | 1.685 | 1.688 | 1.625 | 1.638 | 5,700,724 | -0.04(-2.36%) |
Jun 24, 2021 | 1.671 | 1.691 | 1.658 | 1.678 | 3,327,127 | +0.02(+1.20%) |
Jun 23, 2021 | 1.665 | 1.685 | 1.652 | 1.658 | 4,274,706 | -0.01(-0.40%) |
Jun 22, 2021 | 1.671 | 1.678 | 1.638 | 1.665 | 10,100,973 | -0.02(-1.18%) |
Jun 21, 2021 | 1.658 | 1.685 | 1.647 | 1.685 | 4,100,946 | +0.01(+0.79%) |
Jun 18, 2021 | 1.724 | 1.738 | 1.665 | 1.671 | 10,383,404 | -0.04(-2.32%) |
Jun 17, 2021 | 1.744 | 1.761 | 1.704 | 1.711 | 9,817,725 | -0.01(-0.38%) |
Jun 16, 2021 | 1.738 | 1.767 | 1.711 | 1.718 | 7,281,264 | -0.03(-1.52%) |
Jun 15, 2021 | 1.744 | 1.751 | 1.698 | 1.744 | 7,392,803 | +0.01(+0.38%) |
Jun 14, 2021 | 1.738 | 1.757 | 1.724 | 1.738 | 4,519,352 | +0.03(+1.94%) |
Jun 11, 2021 | 1.757 | 1.764 | 1.691 | 1.704 | 5,711,232 | -0.07(-4.09%) |
Jun 10, 2021 | 1.777 | 1.790 | 1.744 | 1.777 | 7,659,259 | +0.03(+1.51%) |
Jun 09, 2021 | 1.784 | 1.797 | 1.751 | 1.751 | 5,025,010 | -0.03(-1.85%) |
Jun 08, 2021 | 1.790 | 1.800 | 1.767 | 1.784 | 6,599,495 | -0.01(-0.37%) |
Jun 07, 2021 | 1.784 | 1.810 | 1.771 | 1.790 | 6,370,322 | +0.02(+1.12%) |
Jun 04, 2021 | 1.764 | 1.784 | 1.751 | 1.771 | 6,825,878 | +0.03(+1.51%) |
Jun 03, 2021 | 1.751 | 1.764 | 1.711 | 1.744 | 3,142,738 | -0.02(-1.12%) |
Jun 02, 2021 | 1.744 | 1.776 | 1.731 | 1.764 | 6,926,649 | +0.03(+1.91%) |