Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.500 | 1.620 | 1.250 | 1.620 | 261,694 | +0.27(+20.00%) |
Sep 29, 2021 | 1.310 | 1.380 | 1.270 | 1.350 | 157,483 | +0.19(+16.38%) |
Sep 28, 2021 | 1.180 | 1.277 | 1.160 | 1.160 | 39,637 | -0.05(-4.13%) |
Sep 27, 2021 | 1.250 | 1.255 | 1.160 | 1.210 | 48,874 | -0.05(-3.97%) |
Sep 24, 2021 | 1.280 | 1.310 | 1.200 | 1.260 | 71,135 | -0.06(-4.55%) |
Sep 23, 2021 | 1.280 | 1.320 | 1.220 | 1.320 | 41,115 | +0.12(+10.00%) |
Sep 22, 2021 | 1.320 | 1.320 | 1.190 | 1.200 | 50,160 | -0.04(-3.23%) |
Sep 21, 2021 | 1.320 | 1.320 | 1.240 | 1.240 | 7,690 | -0.06(-4.63%) |
Sep 20, 2021 | 1.430 | 1.480 | 1.280 | 1.300 | 43,288 | -0.13(-9.08%) |
Sep 17, 2021 | 1.290 | 1.430 | 1.280 | 1.430 | 51,755 | +0.15(+11.72%) |
Sep 16, 2021 | 1.343 | 1.343 | 1.240 | 1.280 | 70,550 | -0.06(-4.48%) |
Sep 15, 2021 | 1.350 | 1.400 | 1.300 | 1.340 | 45,042 | -0.01(-0.74%) |
Sep 14, 2021 | 1.410 | 1.500 | 1.350 | 1.350 | 69,810 | -0.09(-6.25%) |
Sep 13, 2021 | 1.700 | 1.700 | 1.440 | 1.440 | 10,222 | -0.16(-10.00%) |
Sep 10, 2021 | 1.470 | 1.610 | 1.450 | 1.600 | 48,886 | +0.10(+6.67%) |
Sep 09, 2021 | 1.450 | 1.522 | 1.420 | 1.500 | 36,076 | +0.04(+2.74%) |
Sep 08, 2021 | 1.590 | 1.590 | 1.450 | 1.460 | 20,294 | -0.09(-5.81%) |
Sep 07, 2021 | 1.650 | 1.650 | 1.490 | 1.550 | 31,722 | -0.15(-8.82%) |
Sep 03, 2021 | 1.730 | 1.750 | 1.600 | 1.700 | 68,037 | -0.03(-1.73%) |
Sep 02, 2021 | 1.940 | 1.940 | 1.660 | 1.730 | 30,778 | -0.18(-9.42%) |
Sep 01, 2021 | 1.760 | 1.910 | 1.700 | 1.910 | 145,897 | -0.28(-12.79%) |
Aug 31, 2021 | 1.650 | 2.190 | 1.531 | 2.190 | 286,227 | +0.54(+32.73%) |
Aug 30, 2021 | 1.530 | 1.650 | 1.420 | 1.650 | 52,214 | +0.14(+9.27%) |
Aug 27, 2021 | 1.440 | 1.620 | 1.370 | 1.510 | 42,206 | +0.04(+2.72%) |
Aug 26, 2021 | 1.510 | 1.590 | 1.410 | 1.470 | 27,859 | +0.02(+1.38%) |
Aug 25, 2021 | 1.460 | 1.615 | 1.400 | 1.450 | 62,252 | -0.01(-0.68%) |
Aug 24, 2021 | 1.380 | 1.575 | 1.380 | 1.460 | 65,947 | +0.05(+3.55%) |
Aug 23, 2021 | 1.600 | 1.600 | 1.390 | 1.410 | 17,450 | -0.04(-2.76%) |
Aug 20, 2021 | 1.480 | 1.600 | 1.450 | 1.450 | 54,661 | -0.03(-2.03%) |
Aug 19, 2021 | 1.450 | 1.480 | 1.350 | 1.480 | 39,852 | +0.09(+6.47%) |
Aug 18, 2021 | 1.500 | 1.500 | 1.390 | 1.390 | 47,806 | +0.01(+1.09%) |
Aug 17, 2021 | 1.540 | 1.550 | 1.350 | 1.375 | 86,367 | -0.18(-11.29%) |
Aug 16, 2021 | 1.950 | 1.950 | 1.550 | 1.550 | 53,599 | -0.15(-8.82%) |
Aug 13, 2021 | 1.650 | 1.890 | 1.620 | 1.700 | 35,842 | +0.05(+3.03%) |
Aug 12, 2021 | 1.950 | 1.950 | 1.650 | 1.650 | 41,874 | -0.19(-10.33%) |
Aug 11, 2021 | 1.950 | 1.950 | 1.770 | 1.840 | 43,840 | +0.17(+10.18%) |
Aug 10, 2021 | 1.610 | 1.770 | 1.610 | 1.670 | 103,181 | +0.03(+1.83%) |
Aug 09, 2021 | 1.620 | 1.710 | 1.610 | 1.640 | 32,196 | -0.03(-1.80%) |
Aug 06, 2021 | 1.790 | 1.790 | 1.630 | 1.670 | 21,464 | -0.11(-6.18%) |
Aug 05, 2021 | 1.750 | 1.890 | 1.750 | 1.780 | 33,925 | +0.11(+6.59%) |
Aug 04, 2021 | 1.690 | 1.750 | 1.660 | 1.670 | 34,329 | -0.11(-6.18%) |
Aug 03, 2021 | 1.760 | 1.890 | 1.750 | 1.780 | 13,219 | -0.04(-2.20%) |
Aug 02, 2021 | 1.840 | 2.240 | 1.800 | 1.820 | 22,817 | -0.43(-19.11%) |
Jul 30, 2021 | 2.270 | 2.287 | 1.820 | 2.250 | 76,311 | +0.25(+12.50%) |
Jul 29, 2021 | 1.810 | 2.075 | 1.810 | 2.000 | 164,215 | +0.15(+8.11%) |
Jul 28, 2021 | 1.650 | 1.900 | 1.550 | 1.850 | 160,683 | +0.30(+19.35%) |
Jul 27, 2021 | 1.940 | 1.940 | 1.520 | 1.550 | 122,353 | -0.18(-10.40%) |
Jul 26, 2021 | 1.820 | 1.950 | 1.720 | 1.730 | 33,380 | -0.10(-5.46%) |
Jul 23, 2021 | 1.910 | 1.970 | 1.810 | 1.830 | 77,402 | -0.15(-7.58%) |
Jul 22, 2021 | 1.960 | 2.020 | 1.910 | 1.980 | 13,220 | -0.01(-0.50%) |
Jul 21, 2021 | 1.960 | 2.005 | 1.820 | 1.990 | 22,444 | +0.04(+2.05%) |
Jul 20, 2021 | 2.050 | 2.050 | 1.950 | 1.950 | 44,715 | -0.10(-4.87%) |
Jul 19, 2021 | 2.100 | 2.200 | 1.950 | 2.050 | 50,440 | -0.17(-7.66%) |
Jul 16, 2021 | 2.210 | 2.265 | 2.210 | 2.220 | 12,777 | +0.01(+0.45%) |
Jul 15, 2021 | 2.360 | 2.520 | 2.210 | 2.210 | 51,450 | -0.10(-4.33%) |
Jul 14, 2021 | 2.350 | 2.360 | 2.120 | 2.310 | 40,310 | -0.05(-2.12%) |
Jul 13, 2021 | 2.400 | 2.400 | 2.330 | 2.360 | 54,122 | -0.02(-0.84%) |
Jul 12, 2021 | 2.420 | 2.460 | 2.300 | 2.380 | 106,499 | -0.06(-2.46%) |
Jul 09, 2021 | 2.400 | 2.450 | 2.380 | 2.440 | 3,288 | -0.03(-1.21%) |
Jul 08, 2021 | 2.430 | 2.480 | 2.370 | 2.470 | 40,793 | -0.04(-1.74%) |
Jul 07, 2021 | 2.550 | 2.690 | 2.410 | 2.514 | 15,804 | -0.05(-2.00%) |
Jul 06, 2021 | 2.740 | 2.760 | 2.500 | 2.565 | 22,215 | -0.10(-3.66%) |
Jul 02, 2021 | 2.710 | 2.740 | 2.600 | 2.662 | 3,747 | -0.21(-7.23%) |