Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.210 | 1.300 | 1.200 | 1.300 | 475,943 | +0.05(+3.59%) |
Aug 30, 2021 | 1.250 | 1.270 | 1.240 | 1.255 | 311,223 | -0.04(-2.71%) |
Aug 27, 2021 | 1.310 | 1.310 | 1.280 | 1.290 | 81,793 | +0.00(+0.00%) |
Aug 26, 2021 | 1.310 | 1.320 | 1.280 | 1.290 | 57,588 | +0.00(+0.00%) |
Aug 25, 2021 | 1.290 | 1.320 | 1.290 | 1.290 | 70,940 | -0.01(-0.77%) |
Aug 24, 2021 | 1.280 | 1.320 | 1.280 | 1.300 | 120,298 | +0.02(+1.56%) |
Aug 23, 2021 | 1.340 | 1.340 | 1.280 | 1.280 | 163,860 | -0.02(-1.54%) |
Aug 20, 2021 | 1.260 | 1.320 | 1.260 | 1.300 | 152,562 | +0.04(+3.17%) |
Aug 19, 2021 | 1.290 | 1.300 | 1.250 | 1.260 | 111,164 | -0.02(-1.56%) |
Aug 18, 2021 | 1.270 | 1.300 | 1.270 | 1.280 | 62,658 | +0.01(+0.79%) |
Aug 17, 2021 | 1.310 | 1.310 | 1.270 | 1.270 | 145,191 | -0.04(-3.05%) |
Aug 16, 2021 | 1.320 | 1.330 | 1.280 | 1.310 | 185,490 | -0.01(-0.76%) |
Aug 13, 2021 | 1.360 | 1.360 | 1.310 | 1.320 | 123,482 | +0.00(+0.00%) |
Aug 12, 2021 | 1.370 | 1.400 | 1.320 | 1.320 | 81,194 | -0.05(-3.65%) |
Aug 11, 2021 | 1.450 | 1.520 | 1.350 | 1.370 | 530,452 | -0.06(-4.20%) |
Aug 10, 2021 | 1.400 | 1.430 | 1.370 | 1.430 | 345,069 | +0.05(+3.62%) |
Aug 09, 2021 | 1.340 | 1.400 | 1.300 | 1.380 | 472,773 | +0.10(+7.81%) |
Aug 06, 2021 | 1.250 | 1.300 | 1.210 | 1.280 | 90,120 | +0.07(+5.79%) |
Aug 05, 2021 | 1.250 | 1.250 | 1.160 | 1.210 | 200,457 | -0.04(-3.20%) |
Aug 04, 2021 | 1.290 | 1.290 | 1.250 | 1.250 | 580,723 | -0.02(-1.57%) |
Aug 03, 2021 | 1.300 | 1.300 | 1.260 | 1.270 | 80,084 | -0.02(-1.55%) |
Jul 30, 2021 | 1.290 | 1.290 | 1.290 | 0 | +0.01(+0.78%) | |
Jul 29, 2021 | 1.330 | 1.330 | 1.280 | 1.280 | 55,204 | -0.04(-3.03%) |
Jul 28, 2021 | 1.310 | 1.320 | 1.300 | 1.320 | 12,512 | +0.02(+1.54%) |
Jul 27, 2021 | 1.330 | 1.330 | 1.280 | 1.300 | 150,989 | -0.02(-1.52%) |
Jul 26, 2021 | 1.330 | 1.330 | 1.300 | 1.320 | 157,037 | -0.01(-0.75%) |
Jul 23, 2021 | 1.350 | 1.360 | 1.320 | 1.330 | 99,280 | -0.03(-2.21%) |
Jul 22, 2021 | 1.370 | 1.400 | 1.340 | 1.360 | 35,247 | +0.01(+0.74%) |
Jul 21, 2021 | 1.330 | 1.370 | 1.300 | 1.350 | 86,630 | +0.03(+2.27%) |
Jul 20, 2021 | 1.350 | 1.350 | 1.300 | 1.320 | 92,309 | -0.02(-1.49%) |
Jul 19, 2021 | 1.330 | 1.350 | 1.300 | 1.340 | 182,606 | +0.02(+1.52%) |
Jul 16, 2021 | 1.360 | 1.380 | 1.320 | 1.320 | 242,452 | -0.04(-2.94%) |
Jul 15, 2021 | 1.370 | 1.380 | 1.360 | 1.360 | 63,710 | +0.02(+1.49%) |
Jul 14, 2021 | 1.360 | 1.380 | 1.330 | 1.340 | 158,973 | -0.01(-0.74%) |
Jul 13, 2021 | 1.410 | 1.410 | 1.350 | 1.350 | 138,324 | -0.06(-4.26%) |
Jul 12, 2021 | 1.450 | 1.450 | 1.380 | 1.410 | 114,756 | -0.02(-1.40%) |
Jul 09, 2021 | 1.380 | 1.440 | 1.360 | 1.430 | 272,632 | +0.07(+5.15%) |
Jul 08, 2021 | 1.340 | 1.360 | 1.340 | 1.360 | 109,400 | +0.00(+0.00%) |
Jul 07, 2021 | 1.400 | 1.400 | 1.340 | 1.360 | 246,215 | -0.03(-2.16%) |
Jul 06, 2021 | 1.420 | 1.420 | 1.380 | 1.390 | 196,981 | -0.04(-2.80%) |
Jul 05, 2021 | 1.400 | 1.440 | 1.390 | 1.430 | 150,645 | +0.00(+0.00%) |
Jul 02, 2021 | 1.440 | 1.460 | 1.390 | 1.430 | 235,623 | -0.02(-1.38%) |
Jun 30, 2021 | 1.450 | 1.450 | 1.450 | 0 | -0.03(-2.03%) | |
Jun 29, 2021 | 1.470 | 1.500 | 1.430 | 1.480 | 274,524 | +0.00(+0.00%) |
Jun 28, 2021 | 1.480 | 1.500 | 1.430 | 1.480 | 295,531 | +0.06(+4.23%) |
Jun 25, 2021 | 1.480 | 1.480 | 1.400 | 1.420 | 120,474 | -0.06(-4.05%) |
Jun 24, 2021 | 1.520 | 1.520 | 1.400 | 1.480 | 238,515 | -0.02(-1.33%) |
Jun 23, 2021 | 1.390 | 1.530 | 1.380 | 1.500 | 491,596 | +0.11(+7.91%) |
Jun 22, 2021 | 1.370 | 1.390 | 1.320 | 1.390 | 322,052 | -0.01(-0.71%) |
Jun 21, 2021 | 1.360 | 1.400 | 1.360 | 1.400 | 101,507 | +0.03(+2.19%) |
Jun 18, 2021 | 1.380 | 1.400 | 1.350 | 1.370 | 167,963 | -0.01(-0.72%) |
Jun 17, 2021 | 1.400 | 1.400 | 1.360 | 1.380 | 62,730 | +0.01(+0.73%) |
Jun 16, 2021 | 1.370 | 1.400 | 1.350 | 1.370 | 150,141 | +0.00(+0.00%) |
Jun 15, 2021 | 1.380 | 1.390 | 1.350 | 1.370 | 152,851 | -0.03(-2.14%) |
Jun 14, 2021 | 1.450 | 1.450 | 1.390 | 1.400 | 340,322 | -0.09(-6.04%) |
Jun 11, 2021 | 1.460 | 1.490 | 1.450 | 1.490 | 106,732 | +0.02(+1.36%) |
Jun 10, 2021 | 1.470 | 1.520 | 1.460 | 1.470 | 339,133 | +0.00(+0.00%) |
Jun 09, 2021 | 1.480 | 1.480 | 1.440 | 1.470 | 124,825 | +0.02(+1.38%) |
Jun 08, 2021 | 1.520 | 1.520 | 1.450 | 1.450 | 290,189 | -0.06(-3.97%) |
Jun 07, 2021 | 1.650 | 1.670 | 1.420 | 1.510 | 1,200,651 | -0.09(-5.63%) |
Jun 04, 2021 | 1.510 | 1.600 | 1.500 | 1.600 | 476,239 | +0.09(+5.96%) |
Jun 03, 2021 | 148.00 | 1.510 | 1.450 | 1.510 | 16,493,600 | +0.03(+2.03%) |
Jun 02, 2021 | 1.500 | 1.540 | 1.460 | 1.480 | 408,604 | +0.03(+2.07%) |