Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.310 | 1.320 | 1.200 | 1.220 | 262,853 | -0.09(-6.87%) |
Sep 29, 2021 | 1.280 | 1.340 | 1.250 | 1.310 | 318,308 | +0.03(+2.34%) |
Sep 28, 2021 | 1.300 | 1.319 | 1.240 | 1.280 | 137,873 | -0.03(-2.29%) |
Sep 27, 2021 | 1.330 | 1.350 | 1.270 | 1.310 | 136,607 | -0.03(-2.24%) |
Sep 24, 2021 | 1.320 | 1.350 | 1.300 | 1.340 | 70,142 | +0.00(+0.00%) |
Sep 23, 2021 | 1.330 | 1.370 | 1.300 | 1.340 | 227,417 | -0.02(-1.47%) |
Sep 22, 2021 | 1.360 | 1.400 | 1.270 | 1.360 | 226,515 | +0.01(+0.74%) |
Sep 21, 2021 | 1.400 | 1.400 | 1.320 | 1.350 | 145,607 | -0.04(-2.88%) |
Sep 20, 2021 | 1.380 | 1.450 | 1.320 | 1.390 | 63,364 | +0.00(+0.00%) |
Sep 17, 2021 | 1.480 | 1.490 | 1.390 | 1.390 | 90,538 | -0.10(-6.71%) |
Sep 16, 2021 | 1.500 | 1.520 | 1.430 | 1.490 | 85,418 | -0.01(-0.67%) |
Sep 15, 2021 | 1.530 | 1.540 | 1.470 | 1.500 | 76,162 | -0.03(-1.96%) |
Sep 14, 2021 | 1.530 | 1.570 | 1.480 | 1.530 | 162,325 | -0.08(-4.97%) |
Sep 13, 2021 | 1.670 | 1.700 | 1.570 | 1.610 | 71,251 | -0.08(-4.73%) |
Sep 10, 2021 | 1.620 | 1.710 | 1.600 | 1.690 | 208,612 | +0.05(+3.05%) |
Sep 09, 2021 | 1.630 | 1.719 | 1.600 | 1.640 | 341,844 | +0.02(+1.23%) |
Sep 08, 2021 | 1.570 | 1.840 | 1.480 | 1.620 | 1,743,142 | +0.19(+13.29%) |
Sep 07, 2021 | 1.560 | 1.630 | 1.430 | 1.430 | 172,766 | -0.12(-7.74%) |
Sep 03, 2021 | 1.550 | 1.630 | 1.540 | 1.550 | 33,668 | +0.00(+0.00%) |
Sep 02, 2021 | 1.590 | 1.600 | 1.520 | 1.550 | 62,338 | -0.06(-3.73%) |
Sep 01, 2021 | 1.630 | 1.650 | 1.572 | 1.610 | 66,850 | -0.04(-2.42%) |
Aug 31, 2021 | 1.620 | 1.650 | 1.600 | 1.650 | 40,573 | +0.01(+0.61%) |
Aug 30, 2021 | 1.660 | 1.717 | 1.630 | 1.640 | 67,387 | -0.01(-0.61%) |
Aug 27, 2021 | 1.640 | 1.650 | 1.553 | 1.650 | 68,190 | +0.02(+1.23%) |
Aug 26, 2021 | 1.620 | 1.700 | 1.590 | 1.630 | 126,444 | +0.01(+0.62%) |
Aug 25, 2021 | 1.580 | 1.660 | 1.550 | 1.620 | 102,014 | +0.02(+1.25%) |
Aug 24, 2021 | 1.510 | 1.670 | 1.500 | 1.600 | 242,553 | +0.10(+6.67%) |
Aug 23, 2021 | 1.300 | 1.500 | 1.290 | 1.500 | 296,469 | +0.22(+17.19%) |
Aug 20, 2021 | 1.330 | 1.410 | 1.270 | 1.280 | 234,490 | -0.04(-3.03%) |
Aug 19, 2021 | 1.300 | 1.440 | 1.260 | 1.320 | 334,317 | +0.03(+2.33%) |
Aug 18, 2021 | 1.400 | 1.400 | 1.290 | 1.290 | 534,987 | -0.11(-7.86%) |
Aug 17, 2021 | 1.720 | 1.750 | 1.320 | 1.400 | 367,550 | -0.39(-21.79%) |
Aug 16, 2021 | 1.840 | 1.840 | 1.740 | 1.790 | 70,795 | -0.04(-2.19%) |
Aug 13, 2021 | 1.790 | 1.850 | 1.720 | 1.830 | 89,658 | +0.06(+3.39%) |
Aug 12, 2021 | 1.820 | 1.900 | 1.760 | 1.770 | 205,551 | -0.04(-2.21%) |
Aug 11, 2021 | 1.700 | 1.860 | 1.680 | 1.810 | 231,931 | +0.12(+7.10%) |
Aug 10, 2021 | 1.620 | 1.720 | 1.570 | 1.690 | 156,142 | +0.06(+3.68%) |
Aug 09, 2021 | 1.580 | 1.690 | 1.550 | 1.630 | 83,002 | +0.04(+2.52%) |
Aug 06, 2021 | 1.580 | 1.620 | 1.520 | 1.590 | 95,663 | +0.00(+0.00%) |
Aug 05, 2021 | 1.680 | 1.680 | 1.580 | 1.590 | 181,829 | -0.05(-3.05%) |
Aug 04, 2021 | 1.540 | 1.700 | 1.540 | 1.640 | 126,748 | +0.08(+5.13%) |
Aug 03, 2021 | 1.660 | 1.730 | 1.480 | 1.560 | 161,885 | -0.10(-6.02%) |
Aug 02, 2021 | 1.490 | 1.720 | 1.450 | 1.660 | 340,649 | +0.22(+15.28%) |
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%) |