Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.390 | 1.487 | 1.378 | 1.440 | 141,821 | +0.05(+3.60%) |
Jul 29, 2021 | 1.410 | 1.429 | 1.371 | 1.390 | 133,797 | +0.00(+0.00%) |
Jul 28, 2021 | 1.420 | 1.420 | 1.370 | 1.390 | 281,636 | -0.02(-1.42%) |
Jul 27, 2021 | 1.480 | 1.550 | 1.400 | 1.410 | 335,154 | -0.10(-6.62%) |
Jul 26, 2021 | 1.500 | 1.560 | 1.460 | 1.510 | 239,227 | +0.01(+0.67%) |
Jul 23, 2021 | 1.660 | 1.710 | 1.500 | 1.500 | 398,729 | -0.22(-12.79%) |
Jul 22, 2021 | 1.730 | 1.760 | 1.670 | 1.720 | 135,397 | +0.02(+1.18%) |
Jul 21, 2021 | 1.760 | 1.800 | 1.650 | 1.700 | 211,771 | -0.11(-6.08%) |
Jul 20, 2021 | 1.730 | 1.870 | 1.730 | 1.810 | 326,526 | +0.07(+4.02%) |
Jul 19, 2021 | 1.970 | 1.980 | 1.647 | 1.740 | 669,825 | -0.26(-13.00%) |
Jul 16, 2021 | 1.810 | 2.140 | 1.760 | 2.000 | 1,894,234 | +0.18(+9.89%) |
Jul 15, 2021 | 1.640 | 1.890 | 1.600 | 1.820 | 897,837 | +0.17(+10.30%) |
Jul 14, 2021 | 1.560 | 1.750 | 1.530 | 1.650 | 447,080 | +0.09(+5.77%) |
Jul 13, 2021 | 1.620 | 1.634 | 1.530 | 1.560 | 142,858 | -0.08(-4.88%) |
Jul 12, 2021 | 1.600 | 1.650 | 1.550 | 1.640 | 85,704 | +0.05(+3.14%) |
Jul 09, 2021 | 1.490 | 1.620 | 1.460 | 1.590 | 190,945 | +0.10(+6.71%) |
Jul 08, 2021 | 1.510 | 1.520 | 1.460 | 1.490 | 126,849 | -0.08(-5.10%) |
Jul 07, 2021 | 1.560 | 1.600 | 1.530 | 1.570 | 154,013 | -0.01(-0.63%) |
Jul 06, 2021 | 1.600 | 1.611 | 1.510 | 1.580 | 299,797 | -0.04(-2.47%) |
Jul 02, 2021 | 1.710 | 1.710 | 1.590 | 1.620 | 132,569 | -0.01(-0.61%) |
Jul 01, 2021 | 1.660 | 1.670 | 1.630 | 1.630 | 100,553 | -0.04(-2.40%) |
Jun 30, 2021 | 1.670 | 1.680 | 1.630 | 1.670 | 181,062 | +0.02(+1.21%) |
Jun 29, 2021 | 1.740 | 1.740 | 1.650 | 1.650 | 211,122 | -0.09(-5.17%) |
Jun 28, 2021 | 1.700 | 1.750 | 1.690 | 1.740 | 289,358 | +0.05(+2.96%) |
Jun 25, 2021 | 1.690 | 1.700 | 1.650 | 1.690 | 121,518 | +0.01(+0.60%) |
Jun 24, 2021 | 1.620 | 1.680 | 1.610 | 1.680 | 212,192 | +0.07(+4.35%) |
Jun 23, 2021 | 1.590 | 1.630 | 1.590 | 1.610 | 121,638 | +0.02(+1.26%) |
Jun 22, 2021 | 1.660 | 1.660 | 1.560 | 1.590 | 356,074 | -0.06(-3.64%) |
Jun 21, 2021 | 1.770 | 1.770 | 1.630 | 1.650 | 264,369 | -0.12(-6.78%) |
Jun 18, 2021 | 1.620 | 1.770 | 1.560 | 1.770 | 566,569 | +0.15(+9.26%) |
Jun 17, 2021 | 1.700 | 1.700 | 1.600 | 1.620 | 422,987 | -0.05(-2.99%) |
Jun 16, 2021 | 1.780 | 1.780 | 1.620 | 1.670 | 409,354 | -0.09(-5.11%) |
Jun 15, 2021 | 1.780 | 1.820 | 1.760 | 1.760 | 184,767 | -0.06(-3.30%) |
Jun 14, 2021 | 1.850 | 1.870 | 1.760 | 1.820 | 384,089 | -0.05(-2.67%) |
Jun 11, 2021 | 1.880 | 1.910 | 1.830 | 1.870 | 265,237 | +0.01(+0.54%) |
Jun 10, 2021 | 1.910 | 1.930 | 1.835 | 1.860 | 251,092 | -0.03(-1.59%) |
Jun 09, 2021 | 1.810 | 1.989 | 1.810 | 1.890 | 437,927 | +0.08(+4.42%) |
Jun 08, 2021 | 1.820 | 1.830 | 1.760 | 1.810 | 219,399 | +0.02(+1.12%) |
Jun 07, 2021 | 1.790 | 1.823 | 1.760 | 1.790 | 330,154 | +0.00(+0.00%) |
Jun 04, 2021 | 1.830 | 1.880 | 1.750 | 1.790 | 728,625 | +0.01(+0.56%) |
Jun 03, 2021 | 1.950 | 1.990 | 1.750 | 1.780 | 1,293,194 | -0.28(-13.59%) |
Jun 02, 2021 | 2.190 | 2.190 | 2.060 | 2.060 | 344,851 | -0.13(-5.94%) |
Jun 01, 2021 | 2.080 | 2.190 | 2.020 | 2.190 | 431,903 | +0.13(+6.31%) |
May 28, 2021 | 2.040 | 2.180 | 2.040 | 2.060 | 232,893 | -0.02(-0.96%) |
May 27, 2021 | 2.050 | 2.160 | 2.010 | 2.080 | 249,850 | +0.08(+4.00%) |
May 26, 2021 | 2.090 | 2.126 | 1.990 | 2.000 | 165,977 | -0.12(-5.66%) |
May 25, 2021 | 2.090 | 2.140 | 2.050 | 2.120 | 104,714 | +0.07(+3.41%) |
May 24, 2021 | 2.090 | 2.200 | 2.010 | 2.050 | 222,438 | -0.09(-4.21%) |
May 21, 2021 | 2.100 | 2.190 | 2.040 | 2.140 | 141,070 | +0.08(+3.88%) |
May 20, 2021 | 2.050 | 2.150 | 2.020 | 2.060 | 136,870 | -0.02(-0.96%) |
May 19, 2021 | 2.190 | 2.190 | 2.010 | 2.080 | 112,355 | -0.08(-3.70%) |
May 18, 2021 | 2.120 | 2.180 | 2.060 | 2.160 | 114,169 | +0.04(+1.89%) |
May 17, 2021 | 2.040 | 2.200 | 2.010 | 2.120 | 162,418 | +0.08(+3.92%) |
May 14, 2021 | 1.880 | 2.090 | 1.880 | 2.040 | 142,952 | +0.19(+10.27%) |
May 13, 2021 | 1.850 | 1.899 | 1.820 | 1.850 | 148,496 | +0.00(+0.00%) |
May 12, 2021 | 1.910 | 1.950 | 1.830 | 1.850 | 149,374 | -0.05(-2.63%) |
May 11, 2021 | 1.910 | 1.944 | 1.860 | 1.900 | 185,025 | +0.01(+0.53%) |
May 10, 2021 | 2.180 | 2.180 | 1.880 | 1.890 | 312,597 | -0.27(-12.50%) |
May 07, 2021 | 2.160 | 2.290 | 2.160 | 2.160 | 57,441 | -0.05(-2.26%) |
May 06, 2021 | 2.320 | 2.350 | 2.200 | 2.210 | 103,007 | -0.10(-4.33%) |
May 05, 2021 | 2.350 | 2.363 | 2.280 | 2.310 | 39,446 | +0.01(+0.43%) |
May 04, 2021 | 2.300 | 2.300 | 2.220 | 2.300 | 114,431 | +0.01(+0.44%) |