Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2021 | 2.564 | 2.616 | 2.452 | 2.569 | 423,829 | -0.01(-0.36%) |
Jun 30, 2021 | 2.489 | 2.639 | 2.427 | 2.579 | 1,375,725 | +0.14(+5.77%) |
Jun 29, 2021 | 2.386 | 2.461 | 2.274 | 2.438 | 477,491 | +0.08(+3.38%) |
Jun 28, 2021 | 2.405 | 2.622 | 2.307 | 2.358 | 2,224,900 | -0.00(-0.20%) |
Jun 25, 2021 | 2.443 | 2.485 | 2.353 | 2.363 | 315,295 | -0.08(-3.08%) |
Jun 24, 2021 | 2.377 | 2.541 | 2.349 | 2.438 | 963,704 | +0.06(+2.56%) |
Jun 23, 2021 | 2.288 | 2.410 | 2.252 | 2.377 | 858,654 | +0.08(+3.26%) |
Jun 22, 2021 | 2.297 | 2.302 | 2.189 | 2.302 | 282,891 | +0.00(+0.20%) |
Jun 21, 2021 | 2.311 | 2.339 | 2.151 | 2.297 | 341,975 | -0.01(-0.61%) |
Jun 18, 2021 | 2.246 | 2.339 | 2.208 | 2.311 | 646,143 | +0.06(+2.71%) |
Jun 17, 2021 | 2.307 | 2.311 | 2.203 | 2.250 | 263,440 | -0.06(-2.64%) |
Jun 16, 2021 | 2.166 | 2.338 | 2.110 | 2.311 | 944,242 | +0.15(+6.94%) |
Jun 15, 2021 | 2.133 | 2.161 | 2.049 | 2.161 | 303,267 | +0.01(+0.66%) |
Jun 14, 2021 | 1.913 | 2.189 | 1.908 | 2.147 | 684,095 | +0.19(+9.57%) |
Jun 11, 2021 | 2.002 | 2.051 | 1.946 | 1.960 | 197,522 | -0.04(-1.99%) |
Jun 10, 2021 | 2.053 | 2.110 | 1.941 | 2.000 | 798,586 | -0.07(-3.51%) |
Jun 09, 2021 | 1.969 | 2.105 | 1.955 | 2.072 | 623,874 | +0.15(+7.54%) |
Jun 08, 2021 | 1.772 | 2.011 | 1.758 | 1.927 | 1,103,989 | +0.18(+10.48%) |
Jun 07, 2021 | 1.669 | 1.800 | 1.650 | 1.744 | 835,511 | +0.10(+6.29%) |
Jun 04, 2021 | 1.692 | 1.735 | 1.594 | 1.641 | 363,030 | -0.05(-3.05%) |
Jun 03, 2021 | 1.692 | 1.758 | 1.664 | 1.692 | 571,951 | +0.00(+0.28%) |
Jun 02, 2021 | 1.646 | 1.711 | 1.617 | 1.688 | 680,459 | +0.06(+3.45%) |
Jun 01, 2021 | 1.660 | 1.707 | 1.617 | 1.631 | 283,053 | -0.03(-1.97%) |
May 28, 2021 | 1.725 | 1.739 | 1.655 | 1.664 | 345,855 | -0.06(-3.53%) |
May 27, 2021 | 1.730 | 1.753 | 1.692 | 1.725 | 335,845 | -0.00(-0.27%) |
May 26, 2021 | 1.655 | 1.739 | 1.641 | 1.730 | 370,280 | +0.07(+4.24%) |
May 25, 2021 | 1.678 | 1.735 | 1.622 | 1.660 | 231,690 | -0.03(-1.67%) |
May 24, 2021 | 1.758 | 1.777 | 1.664 | 1.688 | 352,919 | -0.08(-4.51%) |
May 21, 2021 | 1.711 | 1.782 | 1.641 | 1.767 | 1,219,361 | +0.10(+6.20%) |
May 20, 2021 | 1.524 | 1.664 | 1.493 | 1.664 | 1,312,407 | +0.22(+14.89%) |
May 19, 2021 | 1.416 | 1.467 | 1.406 | 1.449 | 284,313 | -0.02(-1.59%) |
May 18, 2021 | 1.491 | 1.524 | 1.425 | 1.472 | 568,928 | +0.04(+2.95%) |
May 17, 2021 | 1.453 | 1.491 | 1.430 | 1.430 | 554,400 | -0.01(-0.65%) |
May 14, 2021 | 1.416 | 1.491 | 1.406 | 1.439 | 823,224 | +0.04(+2.68%) |
May 13, 2021 | 1.500 | 1.538 | 1.388 | 1.402 | 663,098 | -0.09(-5.98%) |
May 12, 2021 | 1.463 | 1.500 | 1.408 | 1.491 | 425,305 | +0.02(+1.27%) |
May 11, 2021 | 1.453 | 1.472 | 1.378 | 1.472 | 491,878 | +0.01(+0.64%) |
May 10, 2021 | 1.542 | 1.571 | 1.446 | 1.463 | 741,784 | -0.09(-5.74%) |
May 07, 2021 | 1.486 | 1.814 | 1.465 | 1.552 | 4,778,668 | +0.08(+5.75%) |
May 06, 2021 | 1.566 | 1.575 | 1.430 | 1.467 | 523,990 | -0.11(-6.85%) |
May 05, 2021 | 1.617 | 1.711 | 1.556 | 1.575 | 454,589 | -0.05(-2.89%) |
May 04, 2021 | 1.608 | 1.660 | 1.571 | 1.622 | 341,981 | -0.02(-1.14%) |