Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.040 | 1.050 | 1.030 | 1.034 | 17,955 | +0.01(+1.35%) |
Jul 29, 2021 | 1.040 | 1.050 | 1.020 | 1.020 | 18,013 | -0.03(-2.82%) |
Jul 28, 2021 | 1.058 | 1.058 | 1.050 | 1.050 | 1,630 | +0.02(+1.61%) |
Jul 27, 2021 | 1.050 | 1.050 | 1.020 | 1.033 | 34,075 | -0.02(-1.62%) |
Jul 26, 2021 | 1.100 | 1.100 | 1.044 | 1.050 | 25,582 | +0.00(+0.00%) |
Jul 23, 2021 | 1.080 | 1.080 | 1.050 | 1.050 | 7,627 | -0.03(-3.00%) |
Jul 22, 2021 | 1.110 | 1.110 | 1.080 | 1.083 | 9,544 | +0.02(+2.07%) |
Jul 21, 2021 | 1.000 | 1.080 | 1.000 | 1.060 | 20,601 | +0.01(+1.00%) |
Jul 20, 2021 | 1.059 | 1.066 | 1.049 | 1.050 | 6,957 | +0.00(+0.42%) |
Jul 19, 2021 | 1.050 | 1.080 | 1.021 | 1.046 | 35,241 | -0.00(-0.42%) |
Jul 16, 2021 | 1.090 | 1.110 | 1.050 | 1.050 | 192,335 | -0.02(-1.87%) |
Jul 15, 2021 | 1.099 | 1.099 | 1.070 | 1.070 | 2,565 | -0.02(-1.83%) |
Jul 14, 2021 | 1.070 | 1.100 | 1.070 | 1.090 | 2,600 | +0.00(+0.30%) |
Jul 13, 2021 | 1.120 | 1.120 | 1.087 | 1.087 | 60,656 | -0.03(-2.97%) |
Jul 12, 2021 | 1.140 | 1.144 | 1.120 | 1.120 | 38,717 | -0.02(-1.50%) |
Jul 09, 2021 | 1.110 | 1.140 | 1.110 | 1.137 | 17,200 | +0.06(+5.77%) |
Jul 08, 2021 | 1.077 | 1.089 | 1.070 | 1.075 | 8,003 | -0.02(-1.38%) |
Jul 07, 2021 | 1.120 | 1.130 | 1.074 | 1.090 | 78,935 | -0.02(-1.80%) |
Jul 06, 2021 | 1.140 | 1.195 | 1.110 | 1.110 | 60,423 | -0.04(-3.48%) |
Jul 02, 2021 | 1.160 | 1.179 | 1.136 | 1.150 | 41,945 | -0.01(-0.86%) |
Jul 01, 2021 | 1.160 | 1.160 | 1.140 | 1.160 | 8,344 | +0.00(+0.00%) |
Jun 30, 2021 | 1.171 | 1.179 | 1.140 | 1.160 | 33,310 | -0.02(-1.69%) |
Jun 29, 2021 | 1.110 | 1.260 | 1.110 | 1.180 | 59,102 | +0.00(+0.00%) |
Jun 28, 2021 | 1.189 | 1.210 | 1.160 | 1.180 | 28,224 | +0.03(+2.61%) |
Jun 25, 2021 | 1.110 | 1.193 | 1.110 | 1.150 | 10,422 | -0.02(-1.73%) |
Jun 24, 2021 | 1.204 | 1.210 | 1.140 | 1.170 | 41,156 | -0.03(-2.65%) |
Jun 23, 2021 | 1.107 | 1.203 | 1.107 | 1.202 | 28,266 | +0.08(+7.32%) |
Jun 22, 2021 | 1.135 | 1.135 | 1.060 | 1.120 | 20,649 | -0.00(-0.29%) |
Jun 21, 2021 | 1.105 | 1.130 | 1.090 | 1.123 | 55,448 | +0.02(+2.17%) |
Jun 18, 2021 | 1.100 | 1.130 | 1.090 | 1.099 | 77,873 | -0.01(-0.95%) |
Jun 17, 2021 | 1.120 | 1.120 | 1.100 | 1.110 | 36,411 | -0.01(-1.33%) |
Jun 16, 2021 | 1.130 | 1.140 | 1.120 | 1.125 | 21,588 | -0.01(-0.71%) |
Jun 15, 2021 | 1.150 | 1.150 | 1.110 | 1.133 | 40,873 | -0.02(-1.73%) |
Jun 14, 2021 | 1.186 | 1.190 | 1.140 | 1.153 | 126,382 | -0.07(-5.50%) |
Jun 11, 2021 | 1.150 | 1.220 | 1.150 | 1.220 | 13,041 | +0.01(+0.83%) |
Jun 10, 2021 | 1.220 | 1.257 | 1.201 | 1.210 | 74,019 | +0.02(+2.11%) |
Jun 09, 2021 | 1.190 | 1.223 | 1.185 | 1.185 | 40,705 | -0.01(-1.25%) |
Jun 08, 2021 | 1.224 | 1.241 | 1.197 | 1.200 | 35,731 | -0.05(-4.00%) |
Jun 07, 2021 | 1.372 | 1.450 | 1.177 | 1.250 | 158,526 | -0.07(-5.05%) |
Jun 04, 2021 | 1.259 | 1.330 | 1.240 | 1.317 | 193,290 | +0.08(+6.17%) |
Jun 03, 2021 | 1.230 | 1.250 | 1.210 | 1.240 | 25,277 | -0.01(-0.76%) |
Jun 02, 2021 | 1.210 | 1.300 | 1.130 | 1.250 | 67,168 | +0.04(+3.28%) |
Jun 01, 2021 | 1.115 | 1.278 | 1.110 | 1.210 | 60,730 | +0.16(+15.22%) |
May 28, 2021 | 1.040 | 1.050 | 1.030 | 1.050 | 34,097 | -0.01(-0.94%) |
May 27, 2021 | 1.097 | 1.097 | 1.050 | 1.060 | 29,795 | +0.00(+0.00%) |
May 26, 2021 | 1.065 | 1.084 | 1.024 | 1.060 | 127,157 | -0.01(-1.20%) |
May 25, 2021 | 1.101 | 1.101 | 1.073 | 1.073 | 11,524 | -0.05(-4.21%) |
May 24, 2021 | 1.130 | 1.160 | 1.120 | 1.120 | 7,405 | +0.01(+0.90%) |
May 21, 2021 | 1.119 | 1.119 | 1.094 | 1.110 | 15,500 | -0.02(-1.77%) |
May 20, 2021 | 1.120 | 1.130 | 1.100 | 1.130 | 2,750 | +0.04(+3.33%) |
May 19, 2021 | 1.092 | 1.100 | 1.045 | 1.094 | 33,807 | -0.03(-2.36%) |
May 18, 2021 | 1.120 | 1.140 | 1.119 | 1.120 | 11,579 | +0.00(+0.00%) |
May 17, 2021 | 1.149 | 1.149 | 1.110 | 1.120 | 38,808 | +0.01(+0.91%) |
May 14, 2021 | 1.100 | 1.110 | 1.090 | 1.110 | 36,000 | +0.02(+1.73%) |
May 13, 2021 | 1.120 | 1.120 | 1.090 | 1.091 | 39,814 | -0.03(-2.70%) |
May 12, 2021 | 1.117 | 1.220 | 1.117 | 1.121 | 3,601 | +0.00(+0.12%) |
May 11, 2021 | 1.120 | 1.130 | 1.100 | 1.120 | 31,815 | -0.02(-1.75%) |
May 10, 2021 | 1.150 | 1.205 | 1.120 | 1.140 | 10,330 | +0.00(+0.00%) |
May 07, 2021 | 1.163 | 1.163 | 1.140 | 1.140 | 4,450 | -0.01(-0.87%) |
May 06, 2021 | 1.150 | 1.190 | 1.150 | 1.150 | 15,060 | -0.01(-0.86%) |
May 05, 2021 | 1.095 | 1.173 | 1.084 | 1.160 | 57,601 | +0.08(+7.41%) |
May 04, 2021 | 1.230 | 1.230 | 1.030 | 1.080 | 138,416 | -0.01(-0.92%) |