Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.370 | 1.430 | 1.370 | 1.410 | 182,494 | +0.02(+1.44%) |
Sep 29, 2021 | 1.420 | 1.490 | 1.370 | 1.390 | 435,086 | -0.03(-2.11%) |
Sep 28, 2021 | 1.460 | 1.490 | 1.410 | 1.420 | 197,278 | -0.08(-5.33%) |
Sep 27, 2021 | 1.480 | 1.530 | 1.410 | 1.500 | 454,155 | +0.04(+2.74%) |
Sep 24, 2021 | 1.490 | 1.500 | 1.450 | 1.460 | 298,546 | -0.04(-2.34%) |
Sep 23, 2021 | 1.470 | 1.500 | 1.450 | 1.495 | 307,375 | +0.02(+1.01%) |
Sep 22, 2021 | 1.390 | 1.500 | 1.370 | 1.480 | 783,911 | +0.10(+7.25%) |
Sep 21, 2021 | 1.400 | 1.470 | 1.370 | 1.380 | 429,380 | +0.02(+1.47%) |
Sep 20, 2021 | 1.450 | 1.550 | 1.330 | 1.360 | 698,050 | -0.13(-8.72%) |
Sep 17, 2021 | 1.530 | 1.570 | 1.490 | 1.490 | 433,058 | -0.05(-3.25%) |
Sep 16, 2021 | 1.570 | 1.590 | 1.530 | 1.540 | 259,307 | -0.04(-2.53%) |
Sep 15, 2021 | 1.600 | 1.610 | 1.520 | 1.580 | 575,084 | +0.00(+0.00%) |
Sep 14, 2021 | 1.720 | 1.720 | 1.540 | 1.580 | 508,793 | -0.15(-8.67%) |
Sep 13, 2021 | 1.660 | 1.757 | 1.610 | 1.730 | 423,184 | +0.08(+4.85%) |
Sep 10, 2021 | 1.750 | 1.750 | 1.610 | 1.650 | 368,017 | -0.09(-5.17%) |
Sep 09, 2021 | 1.690 | 1.760 | 1.670 | 1.740 | 198,072 | +0.04(+2.35%) |
Sep 08, 2021 | 1.750 | 1.750 | 1.630 | 1.700 | 540,568 | -0.03(-1.73%) |
Sep 07, 2021 | 1.790 | 1.940 | 1.730 | 1.730 | 612,110 | -0.04(-2.26%) |
Sep 03, 2021 | 1.787 | 1.790 | 1.710 | 1.770 | 411,968 | -0.01(-0.56%) |
Sep 02, 2021 | 1.810 | 1.820 | 1.710 | 1.780 | 477,724 | -0.04(-2.20%) |
Sep 01, 2021 | 1.800 | 1.880 | 1.756 | 1.820 | 607,448 | +0.02(+1.11%) |
Aug 31, 2021 | 1.710 | 1.800 | 1.660 | 1.800 | 500,581 | +0.09(+5.26%) |
Aug 30, 2021 | 1.640 | 1.730 | 1.620 | 1.710 | 301,484 | +0.08(+4.91%) |
Aug 27, 2021 | 1.690 | 1.711 | 1.610 | 1.630 | 412,942 | -0.07(-4.12%) |
Aug 26, 2021 | 1.730 | 1.755 | 1.680 | 1.700 | 389,398 | -0.03(-1.73%) |
Aug 25, 2021 | 1.720 | 1.759 | 1.660 | 1.730 | 394,337 | -0.01(-0.57%) |
Aug 24, 2021 | 1.610 | 1.785 | 1.610 | 1.740 | 784,062 | +0.10(+6.10%) |
Aug 23, 2021 | 1.640 | 1.660 | 1.590 | 1.640 | 346,765 | +0.00(+0.00%) |
Aug 20, 2021 | 1.580 | 1.640 | 1.540 | 1.640 | 416,646 | +0.06(+3.80%) |
Aug 19, 2021 | 1.660 | 1.685 | 1.580 | 1.580 | 501,172 | -0.10(-5.95%) |
Aug 18, 2021 | 1.610 | 1.680 | 1.600 | 1.680 | 374,219 | +0.06(+3.70%) |
Aug 17, 2021 | 1.670 | 1.688 | 1.570 | 1.620 | 749,725 | -0.06(-3.57%) |
Aug 16, 2021 | 1.750 | 1.760 | 1.610 | 1.680 | 569,279 | -0.09(-5.08%) |
Aug 13, 2021 | 1.770 | 1.820 | 1.750 | 1.770 | 313,300 | +0.02(+1.14%) |
Aug 12, 2021 | 1.850 | 1.860 | 1.730 | 1.750 | 640,592 | -0.10(-5.41%) |
Aug 11, 2021 | 1.930 | 1.959 | 1.830 | 1.850 | 590,504 | -0.06(-3.14%) |
Aug 10, 2021 | 1.870 | 1.910 | 1.850 | 1.910 | 494,746 | +0.04(+2.14%) |
Aug 09, 2021 | 1.880 | 1.880 | 1.830 | 1.870 | 337,082 | +0.02(+1.08%) |
Aug 06, 2021 | 1.890 | 1.920 | 1.850 | 1.850 | 225,657 | -0.05(-2.63%) |
Aug 05, 2021 | 1.880 | 1.920 | 1.840 | 1.900 | 621,325 | +0.04(+2.15%) |
Aug 04, 2021 | 1.850 | 1.890 | 1.820 | 1.860 | 585,247 | +0.00(+0.00%) |
Aug 03, 2021 | 1.940 | 1.943 | 1.800 | 1.860 | 1,817,602 | -0.09(-4.62%) |
Aug 02, 2021 | 2.020 | 2.020 | 1.920 | 1.950 | 524,767 | +0.01(+0.52%) |
Jul 30, 2021 | 2.010 | 2.050 | 1.930 | 1.940 | 768,338 | -0.11(-5.37%) |
Jul 29, 2021 | 2.050 | 2.110 | 2.000 | 2.050 | 984,619 | -0.04(-1.91%) |
Jul 28, 2021 | 1.950 | 2.120 | 1.940 | 2.090 | 1,831,373 | +0.16(+8.29%) |
Jul 27, 2021 | 2.030 | 2.080 | 1.840 | 1.930 | 1,864,218 | -0.10(-4.93%) |
Jul 26, 2021 | 2.140 | 2.140 | 2.030 | 2.030 | 1,503,350 | -0.10(-4.69%) |
Jul 23, 2021 | 2.130 | 2.150 | 2.040 | 2.130 | 1,336,077 | +0.09(+4.41%) |
Jul 22, 2021 | 2.150 | 2.220 | 2.000 | 2.040 | 7,747,173 | -0.75(-26.88%) |
Jul 21, 2021 | 3.250 | 3.260 | 2.720 | 2.790 | 1,369,509 | -0.51(-15.45%) |
Jul 20, 2021 | 3.760 | 3.930 | 3.240 | 3.300 | 333,197 | -0.80(-19.51%) |
Jul 19, 2021 | 4.120 | 4.280 | 4.010 | 4.100 | 153,593 | -0.11(-2.61%) |
Jul 16, 2021 | 4.591 | 4.591 | 4.097 | 4.210 | 153,499 | -0.29(-6.44%) |
Jul 15, 2021 | 4.460 | 4.930 | 4.410 | 4.500 | 426,799 | +0.01(+0.22%) |
Jul 14, 2021 | 4.480 | 4.580 | 4.410 | 4.490 | 67,424 | -0.12(-2.60%) |
Jul 13, 2021 | 4.580 | 4.610 | 4.440 | 4.610 | 145,511 | +0.03(+0.66%) |
Jul 12, 2021 | 4.440 | 4.680 | 4.260 | 4.580 | 387,260 | +0.14(+3.15%) |
Jul 09, 2021 | 4.060 | 4.590 | 4.011 | 4.440 | 975,789 | +0.51(+12.98%) |
Jul 08, 2021 | 4.090 | 4.180 | 3.870 | 3.930 | 104,362 | -0.19(-4.61%) |
Jul 07, 2021 | 4.220 | 4.360 | 4.030 | 4.120 | 87,285 | -0.15(-3.51%) |
Jul 06, 2021 | 4.380 | 4.380 | 4.260 | 4.270 | 38,309 | -0.14(-3.17%) |
Jul 02, 2021 | 4.500 | 4.500 | 4.280 | 4.410 | 37,764 | -0.06(-1.34%) |