Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.480 | 1.600 | 1.470 | 1.550 | 191,343 | +0.06(+4.03%) |
Jul 29, 2021 | 1.511 | 1.511 | 1.400 | 1.490 | 249,081 | -0.05(-3.25%) |
Jul 28, 2021 | 1.420 | 1.595 | 1.350 | 1.540 | 668,582 | +0.23(+17.56%) |
Jul 27, 2021 | 1.280 | 1.320 | 1.252 | 1.310 | 101,138 | +0.01(+0.77%) |
Jul 26, 2021 | 1.330 | 1.340 | 1.270 | 1.300 | 241,483 | -0.04(-2.99%) |
Jul 23, 2021 | 1.360 | 1.381 | 1.300 | 1.340 | 204,244 | -0.01(-0.74%) |
Jul 22, 2021 | 1.360 | 1.400 | 1.330 | 1.350 | 164,749 | +0.00(+0.00%) |
Jul 21, 2021 | 1.370 | 1.410 | 1.340 | 1.350 | 227,416 | +0.02(+1.50%) |
Jul 20, 2021 | 1.360 | 1.380 | 1.300 | 1.330 | 205,200 | -0.01(-0.75%) |
Jul 19, 2021 | 1.330 | 1.390 | 1.300 | 1.340 | 156,059 | -0.01(-0.74%) |
Jul 16, 2021 | 1.420 | 1.430 | 1.350 | 1.350 | 152,959 | -0.05(-3.57%) |
Jul 15, 2021 | 1.350 | 1.410 | 1.290 | 1.400 | 148,776 | +0.05(+3.70%) |
Jul 14, 2021 | 1.400 | 1.400 | 1.320 | 1.350 | 424,617 | -0.05(-3.57%) |
Jul 13, 2021 | 1.430 | 1.440 | 1.400 | 1.400 | 118,015 | -0.04(-2.78%) |
Jul 12, 2021 | 1.450 | 1.470 | 1.410 | 1.440 | 152,437 | -0.01(-0.69%) |
Jul 09, 2021 | 1.530 | 1.530 | 1.440 | 1.450 | 281,561 | -0.03(-2.03%) |
Jul 08, 2021 | 1.520 | 1.520 | 1.470 | 1.480 | 254,229 | -0.03(-1.99%) |
Jul 07, 2021 | 1.520 | 1.522 | 1.500 | 1.510 | 100,039 | -0.02(-1.31%) |
Jul 06, 2021 | 1.600 | 1.600 | 1.520 | 1.530 | 73,432 | -0.04(-2.55%) |
Jul 02, 2021 | 1.570 | 1.590 | 1.530 | 1.570 | 122,614 | +0.01(+0.64%) |
Jul 01, 2021 | 1.600 | 1.620 | 1.530 | 1.560 | 159,238 | -0.02(-1.27%) |
Jun 30, 2021 | 1.600 | 1.600 | 1.560 | 1.580 | 124,485 | +0.00(+0.00%) |
Jun 29, 2021 | 1.650 | 1.650 | 1.550 | 1.580 | 214,581 | -0.07(-4.24%) |
Jun 28, 2021 | 1.600 | 1.660 | 1.560 | 1.650 | 251,410 | +0.03(+1.85%) |
Jun 25, 2021 | 1.660 | 1.680 | 1.520 | 1.620 | 5,274,181 | -0.05(-2.99%) |
Jun 24, 2021 | 1.620 | 1.720 | 1.593 | 1.670 | 253,011 | +0.12(+7.74%) |
Jun 23, 2021 | 1.730 | 1.735 | 1.520 | 1.550 | 465,933 | -0.14(-8.28%) |
Jun 22, 2021 | 1.550 | 1.740 | 1.500 | 1.690 | 500,446 | +0.11(+6.96%) |
Jun 21, 2021 | 1.510 | 1.590 | 1.450 | 1.580 | 293,810 | +0.12(+8.22%) |
Jun 18, 2021 | 1.530 | 1.540 | 1.460 | 1.460 | 345,722 | -0.09(-5.81%) |
Jun 17, 2021 | 1.650 | 1.690 | 1.540 | 1.550 | 324,577 | -0.11(-6.63%) |
Jun 16, 2021 | 1.590 | 1.710 | 1.590 | 1.660 | 151,059 | +0.05(+3.11%) |
Jun 15, 2021 | 1.700 | 1.700 | 1.590 | 1.610 | 241,499 | -0.09(-5.29%) |
Jun 14, 2021 | 1.700 | 1.750 | 1.690 | 1.700 | 152,813 | -0.04(-2.30%) |
Jun 11, 2021 | 1.780 | 1.820 | 1.710 | 1.740 | 419,489 | -0.06(-3.33%) |
Jun 10, 2021 | 1.780 | 1.850 | 1.720 | 1.800 | 464,468 | +0.06(+3.45%) |
Jun 09, 2021 | 1.680 | 1.820 | 1.680 | 1.740 | 590,104 | -0.01(-0.57%) |
Jun 08, 2021 | 1.860 | 1.900 | 1.700 | 1.750 | 1,474,070 | -0.15(-7.89%) |
Jun 07, 2021 | 1.720 | 2.097 | 1.680 | 1.900 | 3,277,093 | +0.18(+10.47%) |
Jun 04, 2021 | 1.580 | 1.720 | 1.560 | 1.720 | 403,628 | +0.16(+10.26%) |
Jun 03, 2021 | 1.500 | 1.570 | 1.500 | 1.560 | 210,593 | +0.04(+2.63%) |
Jun 02, 2021 | 1.490 | 1.550 | 1.480 | 1.520 | 245,436 | +0.04(+2.70%) |
Jun 01, 2021 | 1.550 | 1.570 | 1.470 | 1.480 | 309,830 | -0.04(-2.63%) |
May 28, 2021 | 1.600 | 1.670 | 1.510 | 1.520 | 256,986 | -0.15(-8.98%) |
May 27, 2021 | 1.620 | 1.670 | 1.570 | 1.670 | 236,290 | +0.07(+4.37%) |
May 26, 2021 | 1.490 | 1.600 | 1.480 | 1.600 | 354,019 | +0.13(+8.84%) |
May 25, 2021 | 1.520 | 1.600 | 1.420 | 1.470 | 447,025 | -0.05(-3.29%) |
May 24, 2021 | 1.660 | 1.680 | 1.500 | 1.520 | 330,183 | -0.15(-8.98%) |
May 21, 2021 | 1.780 | 1.780 | 1.620 | 1.670 | 328,680 | -0.07(-4.02%) |
May 20, 2021 | 1.730 | 1.750 | 1.700 | 1.740 | 78,910 | +0.02(+1.16%) |
May 19, 2021 | 1.820 | 1.855 | 1.680 | 1.720 | 149,061 | -0.05(-2.82%) |
May 18, 2021 | 1.730 | 1.839 | 1.730 | 1.770 | 176,069 | +0.02(+1.14%) |
May 17, 2021 | 1.740 | 1.770 | 1.720 | 1.750 | 82,706 | +0.03(+1.74%) |
May 14, 2021 | 1.740 | 1.780 | 1.700 | 1.720 | 231,735 | +0.03(+1.78%) |
May 13, 2021 | 1.730 | 1.800 | 1.680 | 1.690 | 208,162 | -0.03(-1.74%) |
May 12, 2021 | 1.770 | 1.811 | 1.640 | 1.720 | 351,155 | -0.03(-1.71%) |
May 11, 2021 | 1.780 | 1.820 | 1.680 | 1.750 | 300,325 | -0.01(-0.57%) |
May 10, 2021 | 1.820 | 1.825 | 1.700 | 1.760 | 270,014 | -0.03(-1.68%) |
May 07, 2021 | 1.880 | 1.900 | 1.680 | 1.790 | 410,765 | -0.12(-6.28%) |
May 06, 2021 | 2.000 | 2.000 | 1.860 | 1.910 | 436,191 | -0.04(-2.05%) |
May 05, 2021 | 1.900 | 2.030 | 1.900 | 1.950 | 251,308 | +0.04(+2.09%) |
May 04, 2021 | 2.080 | 2.080 | 1.850 | 1.910 | 370,351 | -0.15(-7.28%) |