Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.280 | 1.340 | 1.240 | 1.340 | 208,415 | +0.07(+5.51%) |
Aug 30, 2021 | 1.200 | 1.270 | 1.160 | 1.270 | 337,278 | +0.08(+6.72%) |
Aug 27, 2021 | 1.180 | 1.200 | 1.160 | 1.190 | 271,661 | +0.02(+1.71%) |
Aug 26, 2021 | 1.150 | 1.218 | 1.150 | 1.170 | 304,056 | -0.01(-0.85%) |
Aug 25, 2021 | 1.150 | 1.220 | 1.140 | 1.180 | 437,201 | -0.01(-0.84%) |
Aug 24, 2021 | 1.210 | 1.210 | 1.130 | 1.190 | 1,086,714 | +0.02(+1.71%) |
Aug 23, 2021 | 1.180 | 1.220 | 1.120 | 1.170 | 904,704 | +0.00(+0.00%) |
Aug 20, 2021 | 1.190 | 1.200 | 1.140 | 1.170 | 189,125 | -0.01(-0.85%) |
Aug 19, 2021 | 1.200 | 1.210 | 1.160 | 1.180 | 104,941 | -0.05(-4.07%) |
Aug 18, 2021 | 1.240 | 1.260 | 1.220 | 1.230 | 87,762 | -0.03(-2.38%) |
Aug 17, 2021 | 1.240 | 1.300 | 1.240 | 1.260 | 99,932 | +0.00(+0.00%) |
Aug 16, 2021 | 1.260 | 1.280 | 1.210 | 1.260 | 302,776 | +0.00(+0.00%) |
Aug 13, 2021 | 1.260 | 1.300 | 1.250 | 1.260 | 105,151 | -0.03(-2.33%) |
Aug 12, 2021 | 1.280 | 1.290 | 1.260 | 1.290 | 56,446 | +0.01(+0.78%) |
Aug 11, 2021 | 1.280 | 1.320 | 1.260 | 1.280 | 283,386 | -0.02(-1.54%) |
Aug 10, 2021 | 1.280 | 1.320 | 1.250 | 1.300 | 324,235 | +0.04(+3.17%) |
Aug 09, 2021 | 1.340 | 1.360 | 1.260 | 1.260 | 177,117 | -0.09(-6.67%) |
Aug 06, 2021 | 1.330 | 1.360 | 1.300 | 1.350 | 143,416 | +0.01(+0.75%) |
Aug 05, 2021 | 1.350 | 1.390 | 1.300 | 1.340 | 282,446 | -0.04(-2.90%) |
Aug 04, 2021 | 1.370 | 1.400 | 1.360 | 1.380 | 86,685 | -0.01(-0.72%) |
Aug 03, 2021 | 1.370 | 1.400 | 1.350 | 1.390 | 67,694 | +0.03(+2.21%) |
Aug 02, 2021 | 1.400 | 1.430 | 1.360 | 1.360 | 128,031 | -0.02(-1.45%) |
Jul 30, 2021 | 1.350 | 1.400 | 1.350 | 1.380 | 45,435 | +0.00(+0.00%) |
Jul 29, 2021 | 1.360 | 1.410 | 1.360 | 1.380 | 108,319 | +0.02(+1.47%) |
Jul 28, 2021 | 1.360 | 1.440 | 1.360 | 1.360 | 60,816 | +0.01(+0.74%) |
Jul 27, 2021 | 1.360 | 1.400 | 1.350 | 1.350 | 95,362 | -0.02(-1.46%) |
Jul 26, 2021 | 1.410 | 1.470 | 1.370 | 1.370 | 89,734 | -0.06(-4.20%) |
Jul 23, 2021 | 1.400 | 1.450 | 1.330 | 1.430 | 243,171 | +0.03(+2.14%) |
Jul 22, 2021 | 1.350 | 1.450 | 1.350 | 1.400 | 112,073 | +0.01(+0.72%) |
Jul 21, 2021 | 1.360 | 1.420 | 1.350 | 1.390 | 114,102 | +0.02(+1.46%) |
Jul 20, 2021 | 1.320 | 1.400 | 1.320 | 1.370 | 67,261 | +0.03(+2.24%) |
Jul 19, 2021 | 1.320 | 1.370 | 1.310 | 1.340 | 111,851 | -0.03(-2.55%) |
Jul 16, 2021 | 1.400 | 1.400 | 1.340 | 1.375 | 217,664 | +0.01(+1.10%) |
Jul 15, 2021 | 1.400 | 1.444 | 1.330 | 1.360 | 286,749 | -0.05(-3.55%) |
Jul 14, 2021 | 1.490 | 1.510 | 1.400 | 1.410 | 195,940 | -0.07(-4.73%) |
Jul 13, 2021 | 1.570 | 1.576 | 1.470 | 1.480 | 93,423 | -0.08(-5.13%) |
Jul 12, 2021 | 1.470 | 1.580 | 1.470 | 1.560 | 380,977 | +0.07(+4.70%) |
Jul 09, 2021 | 1.490 | 1.530 | 1.450 | 1.490 | 170,900 | +0.04(+2.76%) |
Jul 08, 2021 | 1.480 | 1.490 | 1.430 | 1.450 | 150,502 | -0.04(-2.68%) |
Jul 07, 2021 | 1.520 | 1.522 | 1.451 | 1.490 | 198,001 | -0.03(-1.97%) |
Jul 06, 2021 | 1.520 | 1.540 | 1.480 | 1.520 | 206,155 | +0.01(+0.66%) |
Jul 02, 2021 | 1.620 | 1.620 | 1.510 | 1.510 | 239,841 | -0.07(-4.43%) |
Jul 01, 2021 | 1.610 | 1.620 | 1.520 | 1.580 | 498,885 | +0.02(+1.28%) |
Jun 30, 2021 | 1.520 | 1.560 | 1.470 | 1.560 | 308,055 | +0.06(+4.00%) |
Jun 29, 2021 | 1.510 | 1.529 | 1.480 | 1.500 | 304,248 | -0.03(-1.96%) |
Jun 28, 2021 | 1.520 | 1.550 | 1.510 | 1.530 | 260,350 | +0.00(+0.00%) |
Jun 25, 2021 | 1.520 | 1.540 | 1.470 | 1.530 | 401,212 | +0.03(+2.00%) |
Jun 24, 2021 | 1.470 | 1.540 | 1.460 | 1.500 | 522,881 | -0.02(-1.32%) |
Jun 23, 2021 | 1.440 | 1.580 | 1.420 | 1.520 | 901,097 | +0.06(+4.11%) |
Jun 22, 2021 | 1.520 | 1.520 | 1.420 | 1.460 | 283,649 | -0.04(-2.67%) |
Jun 21, 2021 | 1.530 | 1.530 | 1.450 | 1.500 | 724,736 | -0.03(-1.96%) |
Jun 18, 2021 | 1.540 | 1.570 | 1.500 | 1.530 | 299,395 | +0.01(+0.66%) |
Jun 17, 2021 | 1.510 | 1.630 | 1.510 | 1.520 | 529,677 | -0.04(-2.56%) |
Jun 16, 2021 | 1.560 | 1.580 | 1.500 | 1.560 | 330,962 | +0.00(+0.00%) |
Jun 15, 2021 | 1.590 | 1.600 | 1.540 | 1.560 | 628,777 | -0.06(-3.70%) |
Jun 14, 2021 | 1.650 | 1.650 | 1.560 | 1.620 | 942,861 | +0.02(+1.25%) |
Jun 11, 2021 | 1.620 | 1.640 | 1.570 | 1.600 | 856,963 | -0.05(-3.03%) |
Jun 10, 2021 | 1.720 | 1.750 | 1.580 | 1.650 | 979,418 | -0.03(-1.79%) |
Jun 09, 2021 | 1.700 | 1.840 | 1.650 | 1.680 | 2,888,531 | -0.02(-1.18%) |
Jun 08, 2021 | 1.670 | 1.700 | 1.550 | 1.700 | 1,520,821 | +0.05(+3.03%) |
Jun 07, 2021 | 1.590 | 1.720 | 1.530 | 1.650 | 3,714,337 | +0.06(+3.77%) |
Jun 04, 2021 | 1.690 | 1.720 | 1.570 | 1.590 | 1,692,825 | -0.14(-8.09%) |
Jun 03, 2021 | 1.600 | 1.790 | 1.565 | 1.730 | 2,524,603 | -0.04(-2.26%) |
Jun 02, 2021 | 2.010 | 2.100 | 1.600 | 1.770 | 34,302,056 | +0.32(+22.07%) |