Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1.635 | 1.647 | 1.600 | 1.626 | 1,061,285 | +0.01(+0.43%) |
Jun 29, 2021 | 1.590 | 1.639 | 1.571 | 1.619 | 1,579,160 | +0.05(+2.99%) |
Jun 28, 2021 | 1.709 | 1.714 | 1.502 | 1.572 | 3,420,518 | -0.14(-8.33%) |
Jun 25, 2021 | 1.740 | 1.740 | 1.704 | 1.714 | 1,078,991 | -0.01(-0.75%) |
Jun 24, 2021 | 1.720 | 1.794 | 1.700 | 1.727 | 1,476,371 | -0.00(-0.15%) |
Jun 23, 2021 | 1.740 | 1.790 | 1.716 | 1.730 | 1,326,552 | -0.01(-0.43%) |
Jun 22, 2021 | 1.764 | 1.764 | 1.710 | 1.737 | 747,358 | -0.05(-2.80%) |
Jun 21, 2021 | 1.760 | 1.800 | 1.725 | 1.787 | 1,548,871 | +0.03(+1.56%) |
Jun 18, 2021 | 1.720 | 1.858 | 1.720 | 1.760 | 1,240,692 | +0.03(+1.64%) |
Jun 17, 2021 | 1.800 | 1.813 | 1.700 | 1.732 | 1,662,404 | -0.09(-4.82%) |
Jun 16, 2021 | 1.824 | 1.853 | 1.804 | 1.819 | 1,052,102 | -0.04(-2.31%) |
Jun 15, 2021 | 1.866 | 1.898 | 1.836 | 1.862 | 621,995 | -0.00(-0.12%) |
Jun 14, 2021 | 1.900 | 1.920 | 1.847 | 1.864 | 834,324 | -0.01(-0.71%) |
Jun 11, 2021 | 1.864 | 1.878 | 1.838 | 1.878 | 884,229 | +0.03(+1.49%) |
Jun 10, 2021 | 1.894 | 1.894 | 1.832 | 1.850 | 901,325 | -0.03(-1.84%) |
Jun 09, 2021 | 1.900 | 1.928 | 1.864 | 1.885 | 679,309 | -0.02(-0.80%) |
Jun 08, 2021 | 1.900 | 1.918 | 1.860 | 1.900 | 841,757 | -0.02(-1.04%) |
Jun 07, 2021 | 1.970 | 1.970 | 1.882 | 1.920 | 1,066,260 | -0.03(-1.77%) |
Jun 04, 2021 | 1.940 | 1.969 | 1.906 | 1.955 | 558,803 | +0.01(+0.75%) |
Jun 03, 2021 | 1.980 | 2.040 | 1.930 | 1.940 | 1,251,568 | -0.05(-2.49%) |
Jun 02, 2021 | 1.890 | 2.032 | 1.880 | 1.990 | 2,144,082 | +0.08(+4.29%) |
Jun 01, 2021 | 1.798 | 1.944 | 1.756 | 1.908 | 3,027,727 | +0.07(+3.64%) |
May 28, 2021 | 1.832 | 1.880 | 1.832 | 1.841 | 846,024 | -0.03(-1.80%) |
May 27, 2021 | 1.840 | 1.908 | 1.825 | 1.875 | 1,321,491 | -0.01(-0.50%) |
May 26, 2021 | 1.830 | 1.900 | 1.815 | 1.884 | 914,064 | +0.03(+1.38%) |
May 25, 2021 | 1.905 | 1.908 | 1.836 | 1.858 | 620,569 | -0.10(-5.18%) |
May 24, 2021 | 1.893 | 1.977 | 1.840 | 1.960 | 736,599 | +0.08(+4.37%) |
May 21, 2021 | 1.900 | 1.960 | 1.868 | 1.878 | 830,298 | -0.00(-0.11%) |
May 20, 2021 | 1.860 | 1.898 | 1.834 | 1.880 | 702,487 | +0.00(+0.00%) |
May 19, 2021 | 1.830 | 1.896 | 1.804 | 1.880 | 792,536 | -0.04(-2.08%) |
May 18, 2021 | 1.920 | 1.942 | 1.898 | 1.920 | 1,061,955 | +0.04(+2.14%) |
May 17, 2021 | 1.820 | 1.880 | 1.828 | 1.880 | 753,574 | +0.02(+0.85%) |
May 14, 2021 | 1.860 | 1.900 | 1.810 | 1.864 | 1,469,116 | +0.07(+4.02%) |
May 13, 2021 | 1.840 | 1.873 | 1.762 | 1.792 | 955,671 | -0.06(-3.36%) |
May 12, 2021 | 1.892 | 1.940 | 1.834 | 1.854 | 1,072,806 | +0.02(+0.85%) |
May 11, 2021 | 1.840 | 1.900 | 1.776 | 1.839 | 1,557,894 | -0.03(-1.87%) |
May 10, 2021 | 1.902 | 1.937 | 1.861 | 1.874 | 1,177,754 | -0.02(-1.15%) |
May 07, 2021 | 1.880 | 1.927 | 1.874 | 1.896 | 800,452 | +0.02(+1.34%) |
May 06, 2021 | 1.940 | 1.976 | 1.846 | 1.871 | 1,670,567 | -0.11(-5.47%) |
May 05, 2021 | 2.000 | 2.060 | 1.940 | 1.979 | 2,157,942 | -0.00(-0.06%) |
May 04, 2021 | 2.020 | 2.020 | 1.940 | 1.980 | 1,448,814 | -0.06(-2.94%) |
May 03, 2021 | 2.100 | 2.140 | 1.960 | 2.040 | 1,584,394 | +0.04(+2.00%) |
Apr 30, 2021 | 1.940 | 2.040 | 1.940 | 2.000 | 1,463,350 | -0.06(-2.91%) |
Apr 29, 2021 | 2.060 | 2.100 | 1.960 | 2.060 | 694,727 | +0.07(+3.73%) |
Apr 28, 2021 | 1.920 | 2.040 | 1.910 | 1.986 | 1,443,967 | +0.05(+2.45%) |
Apr 27, 2021 | 1.940 | 2.000 | 1.877 | 1.939 | 1,008,386 | -0.05(-2.33%) |
Apr 26, 2021 | 1.836 | 2.120 | 1.830 | 1.985 | 2,223,866 | +0.14(+7.87%) |
Apr 23, 2021 | 1.810 | 1.860 | 1.810 | 1.840 | 614,800 | -0.01(-0.29%) |
Apr 22, 2021 | 1.840 | 1.858 | 1.800 | 1.845 | 811,909 | -0.00(-0.25%) |
Apr 21, 2021 | 1.800 | 1.889 | 1.798 | 1.850 | 894,984 | -0.02(-0.86%) |
Apr 20, 2021 | 1.969 | 1.976 | 1.850 | 1.866 | 1,086,085 | -0.07(-3.52%) |
Apr 19, 2021 | 1.860 | 1.970 | 1.852 | 1.934 | 898,167 | +0.06(+3.06%) |
Apr 16, 2021 | 1.920 | 1.977 | 1.850 | 1.877 | 1,113,750 | -0.10(-4.90%) |
Apr 15, 2021 | 1.980 | 2.020 | 1.920 | 1.973 | 677,505 | +0.05(+2.66%) |
Apr 14, 2021 | 1.879 | 1.970 | 1.874 | 1.922 | 1,448,719 | +0.04(+2.11%) |
Apr 13, 2021 | 1.880 | 1.920 | 1.840 | 1.882 | 912,965 | +0.02(+1.05%) |
Apr 12, 2021 | 1.960 | 2.000 | 1.841 | 1.863 | 1,694,163 | -0.14(-6.87%) |
Apr 09, 2021 | 2.000 | 2.020 | 1.940 | 2.000 | 1,147,550 | -0.04(-1.96%) |
Apr 08, 2021 | 2.020 | 2.060 | 1.987 | 2.040 | 693,746 | -0.04(-1.92%) |
Apr 07, 2021 | 2.060 | 2.120 | 2.000 | 2.080 | 824,052 | +0.04(+1.96%) |
Apr 06, 2021 | 2.080 | 2.100 | 2.020 | 2.040 | 668,166 | +0.00(+0.00%) |
Apr 05, 2021 | 2.080 | 2.100 | 2.000 | 2.040 | 898,435 | -0.06(-2.86%) |