Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.590 | 1.590 | 1.530 | 1.580 | 144,874 | +0.04(+2.60%) |
Sep 29, 2021 | 1.560 | 1.620 | 1.520 | 1.540 | 328,409 | -0.04(-2.53%) |
Sep 28, 2021 | 1.570 | 1.600 | 1.520 | 1.580 | 328,844 | -0.01(-0.63%) |
Sep 27, 2021 | 1.560 | 1.700 | 1.540 | 1.590 | 728,101 | +0.05(+3.25%) |
Sep 24, 2021 | 1.490 | 1.620 | 1.490 | 1.540 | 615,133 | +0.02(+1.32%) |
Sep 23, 2021 | 1.560 | 1.560 | 1.490 | 1.520 | 306,121 | -0.02(-1.30%) |
Sep 22, 2021 | 1.560 | 1.565 | 1.500 | 1.540 | 206,667 | -0.02(-1.28%) |
Sep 21, 2021 | 1.500 | 1.570 | 1.460 | 1.560 | 548,817 | +0.11(+7.59%) |
Sep 20, 2021 | 1.530 | 1.530 | 1.420 | 1.450 | 778,258 | -0.10(-6.45%) |
Sep 17, 2021 | 1.600 | 1.660 | 1.530 | 1.550 | 476,172 | -0.07(-4.32%) |
Sep 16, 2021 | 1.670 | 1.700 | 1.580 | 1.620 | 356,347 | -0.06(-3.57%) |
Sep 15, 2021 | 1.570 | 1.780 | 1.550 | 1.680 | 965,164 | +0.09(+5.66%) |
Sep 14, 2021 | 1.660 | 1.667 | 1.570 | 1.590 | 228,557 | -0.06(-3.64%) |
Sep 13, 2021 | 1.710 | 1.710 | 1.650 | 1.650 | 177,462 | -0.05(-2.94%) |
Sep 10, 2021 | 1.700 | 1.727 | 1.680 | 1.700 | 143,297 | +0.00(+0.00%) |
Sep 09, 2021 | 1.730 | 1.730 | 1.660 | 1.700 | 86,475 | +0.04(+2.41%) |
Sep 08, 2021 | 1.750 | 1.780 | 1.660 | 1.660 | 215,131 | -0.09(-5.14%) |
Sep 07, 2021 | 1.810 | 1.820 | 1.750 | 1.750 | 143,024 | -0.06(-3.31%) |
Sep 03, 2021 | 1.800 | 1.820 | 1.760 | 1.810 | 156,417 | +0.01(+0.56%) |
Sep 02, 2021 | 1.780 | 1.850 | 1.760 | 1.800 | 233,816 | +0.01(+0.56%) |
Sep 01, 2021 | 1.840 | 1.850 | 1.770 | 1.790 | 147,137 | -0.04(-2.19%) |
Aug 31, 2021 | 1.800 | 1.850 | 1.770 | 1.830 | 245,687 | +0.00(+0.00%) |
Aug 30, 2021 | 1.870 | 1.890 | 1.780 | 1.830 | 323,409 | -0.01(-0.54%) |
Aug 27, 2021 | 1.810 | 1.870 | 1.800 | 1.840 | 275,191 | +0.04(+2.22%) |
Aug 26, 2021 | 1.880 | 1.910 | 1.740 | 1.800 | 448,725 | -0.04(-2.17%) |
Aug 25, 2021 | 1.760 | 1.940 | 1.740 | 1.840 | 1,926,184 | +0.12(+6.98%) |
Aug 24, 2021 | 1.680 | 1.770 | 1.640 | 1.720 | 767,764 | +0.06(+3.61%) |
Aug 23, 2021 | 1.560 | 1.670 | 1.549 | 1.660 | 159,008 | +0.11(+7.10%) |
Aug 20, 2021 | 1.480 | 1.580 | 1.460 | 1.550 | 204,880 | +0.06(+4.03%) |
Aug 19, 2021 | 1.520 | 1.527 | 1.480 | 1.490 | 147,717 | -0.04(-2.61%) |
Aug 18, 2021 | 1.520 | 1.570 | 1.500 | 1.530 | 122,235 | +0.00(+0.00%) |
Aug 17, 2021 | 1.520 | 1.550 | 1.510 | 1.530 | 148,837 | +0.00(+0.00%) |
Aug 16, 2021 | 1.560 | 1.577 | 1.490 | 1.530 | 300,544 | -0.05(-3.16%) |
Aug 13, 2021 | 1.600 | 1.640 | 1.580 | 1.580 | 159,931 | -0.05(-3.07%) |
Aug 12, 2021 | 1.640 | 1.640 | 1.590 | 1.630 | 164,195 | +0.00(+0.00%) |
Aug 11, 2021 | 1.650 | 1.670 | 1.619 | 1.630 | 96,971 | -0.02(-1.21%) |
Aug 10, 2021 | 1.650 | 1.680 | 1.621 | 1.650 | 162,725 | -0.03(-1.79%) |
Aug 09, 2021 | 1.690 | 1.690 | 1.630 | 1.680 | 131,187 | -0.02(-1.18%) |
Aug 06, 2021 | 1.690 | 1.700 | 1.600 | 1.700 | 272,526 | +0.01(+0.59%) |
Aug 05, 2021 | 1.650 | 1.700 | 1.644 | 1.690 | 82,472 | +0.04(+2.42%) |
Aug 04, 2021 | 1.700 | 1.700 | 1.630 | 1.650 | 163,264 | -0.05(-2.94%) |
Aug 03, 2021 | 1.690 | 1.700 | 1.670 | 1.700 | 114,123 | +0.02(+1.19%) |
Aug 02, 2021 | 1.730 | 1.730 | 1.670 | 1.680 | 168,022 | -0.07(-4.00%) |
Jul 30, 2021 | 1.690 | 1.750 | 1.660 | 1.750 | 169,144 | +0.04(+2.34%) |
Jul 29, 2021 | 1.700 | 1.730 | 1.660 | 1.710 | 123,381 | +0.00(+0.00%) |
Jul 28, 2021 | 1.650 | 1.730 | 1.610 | 1.710 | 368,208 | +0.08(+4.91%) |
Jul 27, 2021 | 1.585 | 1.670 | 1.560 | 1.630 | 322,329 | +0.00(+0.00%) |
Jul 26, 2021 | 1.630 | 1.670 | 1.600 | 1.630 | 281,545 | +0.02(+1.24%) |
Jul 23, 2021 | 1.600 | 1.650 | 1.580 | 1.610 | 420,384 | +0.01(+0.63%) |
Jul 22, 2021 | 1.580 | 1.624 | 1.550 | 1.600 | 282,890 | +0.01(+0.63%) |
Jul 21, 2021 | 1.590 | 1.610 | 1.550 | 1.590 | 157,000 | +0.03(+1.92%) |
Jul 20, 2021 | 1.500 | 1.570 | 1.490 | 1.560 | 168,578 | +0.05(+3.31%) |
Jul 19, 2021 | 1.500 | 1.530 | 1.470 | 1.510 | 237,620 | -0.04(-2.58%) |
Jul 16, 2021 | 1.570 | 1.590 | 1.492 | 1.550 | 292,775 | +0.02(+1.31%) |
Jul 15, 2021 | 1.570 | 1.570 | 1.490 | 1.530 | 351,184 | +0.00(+0.00%) |
Jul 14, 2021 | 1.630 | 1.630 | 1.500 | 1.530 | 423,815 | -0.08(-4.97%) |
Jul 13, 2021 | 1.640 | 1.650 | 1.600 | 1.610 | 182,531 | -0.04(-2.42%) |
Jul 12, 2021 | 1.670 | 1.680 | 1.630 | 1.650 | 134,922 | -0.03(-1.79%) |
Jul 09, 2021 | 1.680 | 1.690 | 1.610 | 1.680 | 151,165 | +0.04(+2.44%) |
Jul 08, 2021 | 1.600 | 1.650 | 1.585 | 1.640 | 201,403 | +0.00(+0.00%) |
Jul 07, 2021 | 1.640 | 1.650 | 1.560 | 1.640 | 313,848 | +0.00(+0.00%) |
Jul 06, 2021 | 1.700 | 1.740 | 1.600 | 1.640 | 487,492 | -0.08(-4.65%) |
Jul 02, 2021 | 1.710 | 1.750 | 1.700 | 1.720 | 134,292 | +0.01(+0.58%) |