Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.370 | 1.400 | 1.359 | 1.380 | 100,650 | +0.01(+0.58%) |
Sep 29, 2021 | 1.380 | 1.393 | 1.330 | 1.372 | 147,463 | +0.00(+0.03%) |
Sep 28, 2021 | 1.390 | 1.440 | 1.360 | 1.372 | 140,456 | -0.05(-3.41%) |
Sep 27, 2021 | 1.470 | 1.520 | 1.410 | 1.420 | 232,871 | -0.02(-1.39%) |
Sep 24, 2021 | 1.395 | 1.460 | 1.380 | 1.440 | 96,794 | +0.05(+3.60%) |
Sep 23, 2021 | 1.430 | 1.460 | 1.381 | 1.390 | 193,617 | -0.05(-3.47%) |
Sep 22, 2021 | 1.502 | 1.510 | 1.430 | 1.440 | 172,200 | -0.04(-2.70%) |
Sep 21, 2021 | 1.510 | 1.550 | 1.480 | 1.480 | 184,449 | -0.03(-1.99%) |
Sep 20, 2021 | 1.560 | 1.560 | 1.495 | 1.510 | 221,761 | -0.05(-3.21%) |
Sep 17, 2021 | 1.560 | 1.607 | 1.557 | 1.560 | 219,444 | -0.04(-2.49%) |
Sep 16, 2021 | 1.550 | 1.600 | 1.460 | 1.600 | 344,326 | +0.04(+2.24%) |
Sep 15, 2021 | 1.549 | 1.597 | 1.530 | 1.565 | 132,278 | +0.01(+0.97%) |
Sep 14, 2021 | 1.490 | 1.550 | 1.460 | 1.550 | 78,424 | +0.10(+6.90%) |
Sep 13, 2021 | 1.390 | 1.510 | 1.390 | 1.450 | 147,943 | +0.07(+5.07%) |
Sep 10, 2021 | 1.383 | 1.400 | 1.370 | 1.380 | 117,248 | +0.01(+0.73%) |
Sep 09, 2021 | 1.400 | 1.430 | 1.365 | 1.370 | 101,212 | -0.02(-1.44%) |
Sep 08, 2021 | 1.395 | 1.428 | 1.360 | 1.390 | 161,133 | -0.04(-2.46%) |
Sep 07, 2021 | 1.471 | 1.500 | 1.400 | 1.425 | 120,866 | -0.05(-3.72%) |
Sep 03, 2021 | 1.460 | 1.510 | 1.445 | 1.480 | 99,877 | +0.04(+3.14%) |
Sep 02, 2021 | 1.475 | 1.480 | 1.410 | 1.435 | 219,145 | -0.05(-3.17%) |
Sep 01, 2021 | 1.450 | 1.500 | 1.450 | 1.482 | 119,101 | -0.01(-0.54%) |
Aug 31, 2021 | 1.540 | 1.610 | 1.480 | 1.490 | 77,089 | -0.05(-3.25%) |
Aug 30, 2021 | 1.600 | 1.600 | 1.530 | 1.540 | 52,592 | -0.03(-1.91%) |
Aug 27, 2021 | 1.510 | 1.580 | 1.510 | 1.570 | 78,670 | +0.07(+4.67%) |
Aug 26, 2021 | 1.476 | 1.510 | 1.450 | 1.500 | 133,877 | +0.04(+2.74%) |
Aug 25, 2021 | 1.540 | 1.540 | 1.450 | 1.460 | 170,449 | -0.08(-5.19%) |
Aug 24, 2021 | 1.610 | 1.610 | 1.530 | 1.540 | 42,546 | -0.04(-2.53%) |
Aug 23, 2021 | 1.548 | 1.600 | 1.485 | 1.580 | 172,861 | +0.09(+6.04%) |
Aug 20, 2021 | 1.485 | 1.500 | 1.460 | 1.490 | 70,917 | +0.01(+0.68%) |
Aug 19, 2021 | 1.410 | 1.520 | 1.410 | 1.480 | 191,848 | -0.04(-2.63%) |
Aug 18, 2021 | 1.630 | 1.630 | 1.480 | 1.520 | 191,471 | -0.01(-0.65%) |
Aug 17, 2021 | 1.590 | 1.635 | 1.525 | 1.530 | 178,283 | -0.07(-4.38%) |
Aug 16, 2021 | 1.510 | 1.610 | 1.510 | 1.600 | 184,904 | -0.01(-0.59%) |
Aug 13, 2021 | 1.639 | 1.639 | 1.600 | 1.609 | 138,239 | -0.01(-0.80%) |
Aug 12, 2021 | 1.620 | 1.640 | 1.605 | 1.623 | 42,306 | -0.01(-0.46%) |
Aug 11, 2021 | 1.750 | 1.751 | 1.580 | 1.630 | 151,467 | -0.05(-2.95%) |
Aug 10, 2021 | 1.680 | 1.693 | 1.640 | 1.679 | 69,075 | +0.01(+0.57%) |
Aug 09, 2021 | 1.675 | 1.715 | 1.630 | 1.670 | 172,492 | -0.04(-2.34%) |
Aug 06, 2021 | 1.720 | 1.746 | 1.670 | 1.710 | 79,754 | -0.04(-2.29%) |
Aug 05, 2021 | 1.630 | 1.780 | 1.610 | 1.750 | 252,940 | +0.12(+7.36%) |
Aug 04, 2021 | 1.800 | 1.810 | 1.590 | 1.630 | 226,190 | -0.17(-9.44%) |
Aug 03, 2021 | 1.770 | 1.800 | 1.730 | 1.800 | 50,606 | +0.05(+3.15%) |
Aug 02, 2021 | 1.850 | 1.850 | 1.700 | 1.745 | 50,634 | -0.02(-0.96%) |
Jul 30, 2021 | 1.760 | 1.811 | 1.740 | 1.762 | 95,369 | -0.02(-1.01%) |
Jul 29, 2021 | 1.750 | 1.790 | 1.750 | 1.780 | 113,705 | +0.07(+4.16%) |
Jul 28, 2021 | 1.630 | 1.709 | 1.610 | 1.709 | 121,221 | +0.09(+5.49%) |
Jul 27, 2021 | 1.640 | 1.660 | 1.590 | 1.620 | 40,081 | -0.03(-1.82%) |
Jul 26, 2021 | 1.605 | 1.650 | 1.580 | 1.650 | 49,390 | +0.10(+6.44%) |
Jul 23, 2021 | 1.600 | 1.600 | 1.528 | 1.550 | 165,218 | -0.04(-2.51%) |
Jul 22, 2021 | 1.635 | 1.640 | 1.560 | 1.590 | 65,528 | -0.02(-1.24%) |
Jul 21, 2021 | 1.550 | 1.640 | 1.550 | 1.610 | 200,213 | +0.08(+5.23%) |
Jul 20, 2021 | 1.560 | 1.570 | 1.500 | 1.530 | 114,090 | +0.00(+0.00%) |
Jul 19, 2021 | 1.580 | 1.590 | 1.510 | 1.530 | 275,521 | -0.06(-3.77%) |
Jul 16, 2021 | 1.650 | 1.670 | 1.590 | 1.590 | 250,305 | -0.08(-4.79%) |
Jul 15, 2021 | 1.648 | 1.690 | 1.640 | 1.670 | 73,838 | +0.01(+0.60%) |
Jul 14, 2021 | 1.610 | 1.710 | 1.600 | 1.660 | 116,390 | -0.02(-1.19%) |
Jul 13, 2021 | 1.605 | 1.720 | 1.605 | 1.680 | 68,021 | +0.00(+0.00%) |
Jul 12, 2021 | 1.820 | 1.820 | 1.650 | 1.680 | 78,862 | -0.05(-2.89%) |
Jul 09, 2021 | 1.600 | 1.730 | 1.600 | 1.730 | 92,978 | +0.05(+2.98%) |
Jul 08, 2021 | 1.720 | 1.720 | 1.633 | 1.680 | 154,725 | -0.05(-2.89%) |
Jul 07, 2021 | 1.744 | 1.750 | 1.650 | 1.730 | 141,680 | -0.01(-0.57%) |
Jul 06, 2021 | 1.848 | 1.970 | 1.700 | 1.740 | 144,517 | +0.09(+5.45%) |
Jul 02, 2021 | 1.670 | 1.690 | 1.630 | 1.650 | 125,107 | -0.02(-0.90%) |