Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.090 | 1.680 | 1.075 | 1.350 | 17,498,300 | +0.24(+21.62%) |
Jul 29, 2021 | 1.110 | 1.240 | 1.110 | 1.110 | 208,333 | -0.04(-3.30%) |
Jul 28, 2021 | 1.110 | 1.150 | 1.060 | 1.148 | 119,745 | +0.04(+3.41%) |
Jul 27, 2021 | 1.050 | 1.160 | 1.020 | 1.110 | 610,379 | +0.07(+6.73%) |
Jul 26, 2021 | 1.090 | 1.090 | 1.040 | 1.040 | 58,254 | +0.00(+0.00%) |
Jul 23, 2021 | 1.170 | 1.170 | 1.040 | 1.040 | 142,058 | -0.13(-11.11%) |
Jul 22, 2021 | 1.140 | 1.240 | 1.110 | 1.170 | 156,380 | -0.09(-7.14%) |
Jul 21, 2021 | 1.230 | 1.340 | 1.210 | 1.260 | 217,783 | +0.01(+0.40%) |
Jul 20, 2021 | 1.240 | 1.280 | 1.210 | 1.255 | 55,317 | +0.01(+1.21%) |
Jul 19, 2021 | 1.220 | 1.280 | 1.180 | 1.240 | 261,870 | +0.06(+5.08%) |
Jul 16, 2021 | 1.170 | 1.190 | 1.170 | 1.180 | 43,426 | +0.02(+1.72%) |
Jul 15, 2021 | 1.220 | 1.226 | 1.141 | 1.160 | 30,679 | -0.05(-4.13%) |
Jul 14, 2021 | 1.290 | 1.290 | 1.050 | 1.210 | 185,194 | -0.07(-5.47%) |
Jul 13, 2021 | 1.280 | 1.300 | 1.280 | 1.280 | 24,078 | -0.02(-1.34%) |
Jul 12, 2021 | 1.370 | 1.370 | 1.280 | 1.297 | 61,481 | -0.06(-4.69%) |
Jul 09, 2021 | 1.320 | 1.370 | 1.320 | 1.361 | 20,572 | +0.03(+2.35%) |
Jul 08, 2021 | 1.300 | 1.340 | 1.260 | 1.330 | 96,145 | -0.01(-0.75%) |
Jul 07, 2021 | 1.390 | 1.400 | 1.331 | 1.340 | 39,816 | -0.06(-4.29%) |
Jul 06, 2021 | 1.390 | 1.420 | 1.350 | 1.400 | 46,031 | +0.01(+0.72%) |
Jul 02, 2021 | 1.380 | 1.411 | 1.360 | 1.390 | 29,066 | +0.00(+0.00%) |
Jul 01, 2021 | 1.410 | 1.420 | 1.370 | 1.390 | 48,114 | -0.03(-1.80%) |
Jun 30, 2021 | 1.420 | 1.490 | 1.390 | 1.415 | 160,053 | +0.01(+0.75%) |
Jun 29, 2021 | 1.420 | 1.440 | 1.380 | 1.405 | 54,747 | -0.01(-1.06%) |
Jun 28, 2021 | 1.450 | 1.470 | 1.420 | 1.420 | 43,995 | -0.06(-4.05%) |
Jun 25, 2021 | 1.370 | 1.480 | 1.350 | 1.480 | 163,197 | +0.12(+8.82%) |
Jun 24, 2021 | 1.350 | 1.375 | 1.340 | 1.360 | 57,175 | +0.01(+0.74%) |
Jun 23, 2021 | 1.370 | 1.380 | 1.330 | 1.350 | 28,430 | -0.02(-1.46%) |
Jun 22, 2021 | 1.370 | 1.391 | 1.320 | 1.370 | 49,022 | -0.02(-1.44%) |
Jun 21, 2021 | 1.380 | 1.400 | 1.330 | 1.390 | 31,722 | -0.01(-0.71%) |
Jun 18, 2021 | 1.360 | 1.400 | 1.341 | 1.400 | 61,135 | +0.02(+1.45%) |
Jun 17, 2021 | 1.410 | 1.440 | 1.360 | 1.380 | 78,084 | -0.03(-2.13%) |
Jun 16, 2021 | 1.390 | 1.440 | 1.362 | 1.410 | 89,017 | +0.01(+0.71%) |
Jun 15, 2021 | 1.450 | 1.450 | 1.360 | 1.400 | 97,742 | -0.03(-2.10%) |
Jun 14, 2021 | 1.450 | 1.450 | 1.420 | 1.430 | 71,809 | -0.03(-2.05%) |
Jun 11, 2021 | 1.460 | 1.510 | 1.440 | 1.460 | 81,691 | -0.01(-0.68%) |
Jun 10, 2021 | 1.380 | 1.520 | 1.375 | 1.470 | 363,844 | +0.07(+5.00%) |
Jun 09, 2021 | 1.360 | 1.420 | 1.360 | 1.400 | 193,432 | +0.03(+2.19%) |
Jun 08, 2021 | 1.420 | 1.420 | 1.350 | 1.370 | 405,759 | -0.04(-2.84%) |
Jun 07, 2021 | 1.370 | 1.440 | 1.360 | 1.410 | 188,405 | +0.06(+4.44%) |
Jun 04, 2021 | 1.390 | 1.390 | 1.312 | 1.350 | 38,075 | -0.01(-0.74%) |
Jun 03, 2021 | 1.390 | 1.440 | 1.330 | 1.360 | 95,060 | -0.02(-1.45%) |
Jun 02, 2021 | 1.280 | 1.390 | 1.280 | 1.380 | 429,160 | +0.11(+8.66%) |
Jun 01, 2021 | 1.320 | 1.328 | 1.270 | 1.270 | 123,614 | -0.04(-3.05%) |
May 28, 2021 | 1.280 | 1.390 | 1.260 | 1.310 | 294,002 | +0.03(+2.34%) |
May 27, 2021 | 1.240 | 1.290 | 1.240 | 1.280 | 94,059 | +0.04(+3.23%) |
May 26, 2021 | 1.230 | 1.280 | 1.230 | 1.240 | 143,551 | +0.02(+1.47%) |
May 25, 2021 | 1.280 | 1.300 | 1.220 | 1.222 | 100,475 | -0.06(-4.53%) |
May 24, 2021 | 1.300 | 1.300 | 1.260 | 1.280 | 42,968 | -0.01(-0.78%) |
May 21, 2021 | 1.290 | 1.340 | 1.280 | 1.290 | 74,351 | +0.00(+0.00%) |
May 20, 2021 | 1.310 | 1.327 | 1.280 | 1.290 | 98,246 | -0.04(-3.01%) |
May 19, 2021 | 1.300 | 1.340 | 1.270 | 1.330 | 78,910 | -0.02(-1.48%) |
May 18, 2021 | 1.360 | 1.380 | 1.330 | 1.350 | 40,640 | -0.02(-1.46%) |
May 17, 2021 | 1.350 | 1.449 | 1.340 | 1.370 | 285,942 | -0.01(-0.72%) |
May 14, 2021 | 1.320 | 1.380 | 1.272 | 1.380 | 55,401 | +0.07(+5.34%) |
May 13, 2021 | 1.310 | 1.340 | 1.300 | 1.310 | 93,893 | +0.00(+0.00%) |
May 12, 2021 | 1.340 | 1.360 | 1.310 | 1.310 | 71,386 | -0.05(-3.68%) |
May 11, 2021 | 1.338 | 1.370 | 1.320 | 1.360 | 43,417 | -0.03(-2.16%) |
May 10, 2021 | 1.340 | 1.390 | 1.310 | 1.390 | 47,560 | +0.01(+0.72%) |
May 07, 2021 | 1.300 | 1.410 | 1.280 | 1.380 | 200,611 | +0.08(+6.15%) |
May 06, 2021 | 1.420 | 1.430 | 1.300 | 1.300 | 115,946 | -0.12(-8.45%) |
May 05, 2021 | 1.350 | 1.460 | 1.312 | 1.420 | 279,439 | +0.06(+4.41%) |
May 04, 2021 | 1.460 | 1.460 | 1.330 | 1.360 | 155,642 | -0.10(-6.85%) |