Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.505 | 1.542 | 1.481 | 1.533 | 161,216 | +0.03(+1.87%) |
Sep 29, 2021 | 1.580 | 1.609 | 1.500 | 1.505 | 241,805 | -0.08(-5.03%) |
Sep 28, 2021 | 1.646 | 1.646 | 1.571 | 1.585 | 122,822 | -0.08(-5.06%) |
Sep 27, 2021 | 1.692 | 1.715 | 1.641 | 1.669 | 97,030 | -0.03(-1.66%) |
Sep 24, 2021 | 1.796 | 1.796 | 1.674 | 1.697 | 128,144 | -0.06(-3.47%) |
Sep 23, 2021 | 1.819 | 1.819 | 1.707 | 1.758 | 160,625 | +0.04(+2.18%) |
Sep 22, 2021 | 1.622 | 1.772 | 1.552 | 1.721 | 211,855 | +0.09(+5.46%) |
Sep 21, 2021 | 1.603 | 1.641 | 1.571 | 1.631 | 210,484 | +0.06(+3.88%) |
Sep 20, 2021 | 1.735 | 1.791 | 1.552 | 1.571 | 313,228 | -0.25(-13.66%) |
Sep 17, 2021 | 1.739 | 1.819 | 1.725 | 1.819 | 80,770 | +0.08(+4.86%) |
Sep 16, 2021 | 1.772 | 1.800 | 1.646 | 1.735 | 175,976 | -0.02(-1.07%) |
Sep 15, 2021 | 1.824 | 1.870 | 1.744 | 1.753 | 176,100 | -0.09(-5.02%) |
Sep 14, 2021 | 1.955 | 1.955 | 1.819 | 1.846 | 239,058 | -0.08(-3.96%) |
Sep 13, 2021 | 1.913 | 1.965 | 1.838 | 1.922 | 194,243 | +0.00(+0.24%) |
Sep 10, 2021 | 1.983 | 2.007 | 1.903 | 1.917 | 147,872 | -0.04(-2.15%) |
Sep 09, 2021 | 1.946 | 1.978 | 1.880 | 1.960 | 201,459 | +0.00(+0.24%) |
Sep 08, 2021 | 2.049 | 2.049 | 1.875 | 1.955 | 328,292 | -0.12(-5.87%) |
Sep 07, 2021 | 2.002 | 2.105 | 1.997 | 2.077 | 287,545 | +0.08(+3.99%) |
Sep 03, 2021 | 1.969 | 2.007 | 1.903 | 1.997 | 147,528 | +0.03(+1.67%) |
Sep 02, 2021 | 1.936 | 1.990 | 1.917 | 1.964 | 143,881 | +0.01(+0.72%) |
Sep 01, 2021 | 1.927 | 1.983 | 1.892 | 1.950 | 176,089 | +0.00(+0.24%) |
Aug 31, 2021 | 1.791 | 1.946 | 1.786 | 1.946 | 190,540 | +0.11(+5.73%) |
Aug 30, 2021 | 1.725 | 2.157 | 1.688 | 1.840 | 1,090,274 | +0.11(+6.66%) |
Aug 27, 2021 | 1.707 | 1.753 | 1.649 | 1.725 | 182,051 | +0.04(+2.22%) |
Aug 26, 2021 | 1.697 | 1.782 | 1.627 | 1.688 | 182,307 | -0.00(-0.28%) |
Aug 25, 2021 | 1.571 | 1.701 | 1.571 | 1.692 | 339,260 | +0.12(+7.76%) |
Aug 24, 2021 | 1.585 | 1.676 | 1.542 | 1.571 | 235,203 | -0.03(-1.76%) |
Aug 23, 2021 | 1.547 | 1.641 | 1.547 | 1.599 | 273,171 | +0.07(+4.28%) |
Aug 20, 2021 | 1.524 | 1.571 | 1.486 | 1.533 | 153,083 | +0.02(+1.55%) |
Aug 19, 2021 | 1.547 | 1.573 | 1.369 | 1.510 | 477,510 | -0.07(-4.45%) |
Aug 18, 2021 | 1.538 | 1.635 | 1.514 | 1.580 | 144,826 | +0.01(+0.90%) |
Aug 17, 2021 | 1.622 | 1.664 | 1.500 | 1.566 | 436,377 | -0.06(-3.47%) |
Aug 16, 2021 | 1.594 | 1.670 | 1.594 | 1.622 | 197,483 | -0.00(-0.29%) |
Aug 13, 2021 | 1.735 | 1.737 | 1.580 | 1.627 | 316,402 | -0.10(-5.71%) |
Aug 12, 2021 | 1.796 | 1.857 | 1.716 | 1.725 | 380,262 | -0.06(-3.41%) |
Aug 11, 2021 | 1.857 | 1.880 | 1.735 | 1.786 | 242,455 | -0.07(-3.79%) |
Aug 10, 2021 | 1.828 | 1.899 | 1.786 | 1.857 | 173,231 | +0.06(+3.39%) |
Aug 09, 2021 | 1.763 | 1.932 | 1.763 | 1.796 | 212,495 | +0.02(+1.32%) |
Aug 06, 2021 | 1.819 | 1.819 | 1.751 | 1.772 | 187,821 | -0.05(-2.83%) |
Aug 05, 2021 | 1.739 | 1.828 | 1.739 | 1.824 | 224,781 | +0.07(+3.73%) |
Aug 04, 2021 | 1.798 | 1.828 | 1.674 | 1.758 | 261,448 | -0.05(-2.60%) |
Aug 03, 2021 | 1.922 | 1.964 | 1.739 | 1.805 | 466,357 | -0.11(-5.87%) |
Aug 02, 2021 | 1.992 | 2.004 | 1.908 | 1.917 | 192,801 | -0.10(-5.10%) |
Jul 30, 2021 | 1.997 | 2.100 | 1.969 | 2.021 | 93,625 | -0.02(-0.92%) |
Jul 29, 2021 | 2.002 | 2.065 | 1.992 | 2.039 | 113,230 | +0.01(+0.69%) |
Jul 28, 2021 | 1.960 | 2.146 | 1.960 | 2.025 | 420,482 | +0.06(+3.10%) |
Jul 27, 2021 | 2.049 | 2.049 | 1.908 | 1.964 | 134,310 | -0.10(-4.77%) |
Jul 26, 2021 | 2.086 | 2.127 | 2.027 | 2.063 | 100,933 | -0.01(-0.68%) |
Jul 23, 2021 | 2.063 | 2.102 | 2.002 | 2.077 | 336,687 | +0.00(+0.23%) |
Jul 22, 2021 | 2.208 | 2.227 | 2.030 | 2.072 | 532,691 | -0.13(-5.76%) |
Jul 21, 2021 | 2.058 | 2.222 | 2.058 | 2.199 | 214,044 | +0.15(+7.32%) |
Jul 20, 2021 | 2.016 | 2.072 | 1.969 | 2.049 | 156,568 | +0.04(+1.87%) |
Jul 19, 2021 | 1.983 | 2.058 | 1.946 | 2.011 | 179,622 | -0.04(-2.06%) |
Jul 16, 2021 | 2.030 | 2.133 | 1.978 | 2.053 | 346,618 | +0.02(+1.04%) |
Jul 15, 2021 | 2.053 | 2.069 | 1.910 | 2.032 | 434,044 | -0.04(-1.92%) |
Jul 14, 2021 | 2.166 | 2.166 | 1.983 | 2.072 | 667,302 | -0.08(-3.70%) |
Jul 13, 2021 | 2.171 | 2.189 | 2.128 | 2.152 | 499,399 | -0.02(-0.86%) |
Jul 12, 2021 | 2.072 | 2.202 | 2.049 | 2.171 | 395,590 | +0.07(+3.35%) |
Jul 09, 2021 | 2.114 | 2.133 | 2.039 | 2.100 | 203,304 | -0.00(-0.22%) |
Jul 08, 2021 | 1.969 | 2.168 | 1.946 | 2.105 | 316,065 | +0.07(+3.22%) |
Jul 07, 2021 | 2.391 | 2.391 | 1.950 | 2.039 | 913,139 | -0.30(-13.00%) |
Jul 06, 2021 | 2.461 | 2.475 | 2.274 | 2.344 | 500,346 | -0.15(-5.84%) |
Jul 02, 2021 | 2.536 | 2.548 | 2.466 | 2.489 | 282,654 | -0.08(-3.10%) |