Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2021 | 1.130 | 1.130 | 1.130 | 0 | -0.02(-1.53%) | |
Jul 27, 2021 | 1.270 | 1.300 | 1.050 | 1.148 | 1,234,553 | -0.12(-9.57%) |
Jul 26, 2021 | 1.350 | 1.380 | 1.200 | 1.269 | 910,242 | -0.06(-4.51%) |
Jul 23, 2021 | 1.300 | 1.420 | 1.277 | 1.329 | 724,926 | +0.06(+4.68%) |
Jul 22, 2021 | 1.200 | 1.490 | 1.165 | 1.270 | 2,277,232 | +0.12(+10.39%) |
Jul 21, 2021 | 1.110 | 1.180 | 1.104 | 1.150 | 142,663 | +0.04(+3.60%) |
Jul 20, 2021 | 1.050 | 1.140 | 1.040 | 1.110 | 209,962 | +0.07(+6.73%) |
Jul 19, 2021 | 1.010 | 1.060 | 1.000 | 1.040 | 424,684 | -0.02(-1.89%) |
Jul 16, 2021 | 1.080 | 1.080 | 1.030 | 1.060 | 265,502 | -0.03(-2.75%) |
Jul 15, 2021 | 1.170 | 1.180 | 1.044 | 1.090 | 566,585 | -0.06(-5.22%) |
Jul 14, 2021 | 1.290 | 1.300 | 1.130 | 1.150 | 551,302 | -0.13(-10.16%) |
Jul 13, 2021 | 1.320 | 1.370 | 1.250 | 1.280 | 413,569 | -0.09(-6.57%) |
Jul 12, 2021 | 1.371 | 1.440 | 1.280 | 1.370 | 377,993 | +0.00(+0.00%) |
Jul 09, 2021 | 1.270 | 1.400 | 1.270 | 1.370 | 371,275 | +0.10(+7.87%) |
Jul 08, 2021 | 1.350 | 1.410 | 1.210 | 1.270 | 721,134 | -0.11(-7.97%) |
Jul 07, 2021 | 1.410 | 1.450 | 1.250 | 1.380 | 1,012,897 | -0.04(-2.82%) |
Jul 06, 2021 | 1.520 | 1.530 | 1.400 | 1.420 | 469,116 | -0.10(-6.58%) |
Jul 02, 2021 | 1.530 | 1.535 | 1.450 | 1.520 | 191,455 | -0.03(-1.94%) |
Jul 01, 2021 | 1.450 | 1.550 | 1.450 | 1.550 | 124,068 | +0.07(+4.73%) |
Jun 30, 2021 | 1.490 | 1.500 | 1.490 | 1.480 | 148,283 | -0.00(-0.03%) |
Jun 29, 2021 | 1.500 | 1.520 | 1.460 | 1.480 | 221,512 | -0.03(-1.95%) |
Jun 28, 2021 | 1.510 | 1.570 | 1.490 | 1.510 | 247,915 | +0.00(+0.00%) |
Jun 25, 2021 | 1.580 | 1.590 | 1.505 | 1.510 | 255,753 | -0.06(-3.82%) |
Jun 24, 2021 | 1.580 | 1.590 | 1.560 | 1.570 | 126,422 | +0.02(+0.96%) |
Jun 23, 2021 | 1.540 | 1.580 | 1.490 | 1.555 | 314,804 | -0.01(-0.32%) |
Jun 22, 2021 | 1.555 | 1.590 | 1.500 | 1.560 | 286,169 | +0.03(+1.96%) |
Jun 21, 2021 | 1.583 | 1.619 | 1.500 | 1.530 | 468,963 | -0.02(-1.29%) |
Jun 18, 2021 | 1.585 | 1.600 | 1.540 | 1.550 | 139,232 | -0.05(-3.13%) |
Jun 17, 2021 | 1.525 | 1.700 | 1.495 | 1.600 | 532,007 | +0.07(+4.37%) |
Jun 16, 2021 | 1.510 | 1.610 | 1.484 | 1.533 | 225,296 | +0.00(+0.20%) |
Jun 15, 2021 | 1.690 | 1.690 | 1.470 | 1.530 | 577,633 | -0.07(-4.38%) |
Jun 14, 2021 | 1.545 | 1.620 | 1.540 | 1.600 | 363,057 | +0.06(+3.90%) |
Jun 11, 2021 | 1.465 | 1.550 | 1.420 | 1.540 | 498,872 | +0.13(+9.22%) |
Jun 10, 2021 | 1.420 | 1.440 | 1.360 | 1.410 | 264,969 | +0.02(+1.44%) |
Jun 09, 2021 | 1.400 | 1.500 | 1.361 | 1.390 | 529,672 | +0.01(+0.72%) |
Jun 08, 2021 | 1.400 | 1.450 | 1.360 | 1.380 | 495,013 | -0.02(-1.43%) |
Jun 07, 2021 | 1.450 | 1.470 | 1.390 | 1.400 | 375,159 | -0.03(-2.10%) |
Jun 04, 2021 | 1.450 | 1.460 | 1.350 | 1.430 | 312,061 | +0.01(+0.70%) |
Jun 03, 2021 | 1.400 | 1.500 | 1.310 | 1.420 | 293,022 | -0.01(-0.70%) |
Jun 02, 2021 | 1.530 | 1.591 | 1.370 | 1.430 | 544,349 | -0.14(-8.92%) |
Jun 01, 2021 | 1.660 | 1.710 | 1.514 | 1.570 | 464,092 | -0.13(-7.65%) |
May 28, 2021 | 1.539 | 1.740 | 1.490 | 1.700 | 790,767 | +0.23(+15.65%) |
May 27, 2021 | 1.360 | 1.480 | 1.310 | 1.470 | 482,438 | +0.14(+10.53%) |
May 26, 2021 | 1.300 | 1.360 | 1.270 | 1.330 | 394,143 | +0.03(+2.31%) |
May 25, 2021 | 1.354 | 1.354 | 1.280 | 1.300 | 218,866 | -0.05(-3.70%) |
May 24, 2021 | 1.340 | 1.400 | 1.310 | 1.350 | 210,901 | +0.02(+1.50%) |
May 21, 2021 | 1.330 | 1.370 | 1.290 | 1.330 | 319,120 | +0.03(+2.31%) |
May 20, 2021 | 1.260 | 1.320 | 1.250 | 1.300 | 182,293 | +0.04(+3.17%) |
May 19, 2021 | 1.260 | 1.340 | 1.250 | 1.260 | 236,748 | -0.10(-7.35%) |
May 18, 2021 | 1.315 | 1.360 | 1.257 | 1.360 | 405,549 | +0.06(+5.01%) |
May 17, 2021 | 1.170 | 1.310 | 1.170 | 1.295 | 215,019 | -0.02(-1.80%) |
May 14, 2021 | 1.275 | 1.340 | 1.240 | 1.319 | 234,824 | +0.09(+7.18%) |
May 13, 2021 | 1.300 | 1.370 | 1.230 | 1.230 | 593,364 | -0.05(-3.87%) |
May 12, 2021 | 1.295 | 1.340 | 1.236 | 1.280 | 399,079 | -0.03(-2.03%) |
May 11, 2021 | 1.310 | 1.365 | 1.210 | 1.306 | 834,268 | -0.07(-5.33%) |
May 10, 2021 | 1.450 | 1.522 | 1.299 | 1.380 | 495,395 | -0.11(-7.07%) |
May 07, 2021 | 1.440 | 1.550 | 1.440 | 1.485 | 248,293 | +0.04(+2.98%) |
May 06, 2021 | 1.515 | 1.550 | 1.300 | 1.442 | 561,031 | -0.10(-6.36%) |
May 05, 2021 | 1.555 | 1.600 | 1.500 | 1.540 | 224,172 | -0.02(-1.28%) |
May 04, 2021 | 1.600 | 1.739 | 1.500 | 1.560 | 564,430 | -0.08(-5.16%) |
May 03, 2021 | 1.705 | 1.750 | 1.520 | 1.645 | 592,733 | -0.07(-3.81%) |
Apr 30, 2021 | 1.860 | 1.860 | 1.700 | 1.710 | 294,500 | -0.11(-6.04%) |
Apr 29, 2021 | 1.820 | 1.870 | 1.649 | 1.820 | 835,393 | +0.01(+0.52%) |
Apr 28, 2021 | 1.700 | 1.815 | 1.640 | 1.810 | 792,912 | +0.17(+10.40%) |
Apr 27, 2021 | 1.625 | 1.731 | 1.600 | 1.640 | 624,451 | +0.02(+1.23%) |
Apr 26, 2021 | 1.470 | 1.750 | 1.460 | 1.620 | 888,547 | +0.16(+10.96%) |
Apr 23, 2021 | 1.330 | 1.470 | 1.330 | 1.460 | 403,700 | +0.12(+9.36%) |
Apr 22, 2021 | 1.430 | 1.488 | 1.310 | 1.335 | 389,130 | -0.08(-5.99%) |
Apr 21, 2021 | 1.150 | 1.491 | 1.080 | 1.420 | 1,558,913 | +0.17(+13.60%) |
Apr 20, 2021 | 1.410 | 1.492 | 1.200 | 1.250 | 734,553 | -0.18(-12.59%) |
Apr 19, 2021 | 1.400 | 1.474 | 1.350 | 1.430 | 448,080 | +0.04(+2.88%) |
Apr 16, 2021 | 1.400 | 1.460 | 1.360 | 1.390 | 369,200 | -0.01(-0.71%) |
Apr 15, 2021 | 1.390 | 1.480 | 1.360 | 1.400 | 650,142 | +0.02(+1.45%) |
Apr 14, 2021 | 1.500 | 1.500 | 1.380 | 1.380 | 883,555 | -0.12(-8.00%) |
Apr 13, 2021 | 1.605 | 1.605 | 1.470 | 1.500 | 586,520 | -0.07(-4.46%) |
Apr 12, 2021 | 1.670 | 1.725 | 1.515 | 1.570 | 478,386 | -0.10(-5.99%) |
Apr 09, 2021 | 1.740 | 1.746 | 1.610 | 1.670 | 367,300 | -0.06(-3.69%) |
Apr 08, 2021 | 1.820 | 1.829 | 1.670 | 1.734 | 189,718 | -0.06(-3.13%) |
Apr 07, 2021 | 1.735 | 1.840 | 1.700 | 1.790 | 246,178 | +0.05(+3.17%) |
Apr 06, 2021 | 1.780 | 1.840 | 1.670 | 1.735 | 262,939 | -0.02(-1.04%) |
Apr 05, 2021 | 1.900 | 1.970 | 1.690 | 1.753 | 349,631 | -0.14(-7.24%) |
Apr 01, 2021 | 1.840 | 1.890 | 1.710 | 1.890 | 475,500 | +0.13(+7.24%) |
Mar 31, 2021 | 1.550 | 1.992 | 1.439 | 1.762 | 1,037,517 | +0.24(+15.95%) |
Mar 30, 2021 | 1.600 | 1.640 | 1.479 | 1.520 | 468,304 | -0.09(-5.74%) |
Mar 29, 2021 | 1.670 | 1.698 | 1.580 | 1.613 | 288,553 | +0.00(+0.16%) |
Mar 26, 2021 | 1.630 | 1.730 | 1.580 | 1.610 | 342,700 | -0.06(-3.59%) |
Mar 25, 2021 | 1.680 | 1.730 | 1.490 | 1.670 | 1,000,028 | -0.05(-2.99%) |
Mar 24, 2021 | 1.988 | 1.988 | 1.720 | 1.722 | 973,554 | -0.22(-11.26%) |
Mar 23, 2021 | 2.020 | 2.070 | 1.900 | 1.940 | 494,574 | -0.06(-3.00%) |
Mar 22, 2021 | 1.930 | 2.070 | 1.925 | 2.000 | 275,453 | +0.07(+3.73%) |
Mar 19, 2021 | 1.958 | 1.970 | 1.850 | 1.928 | 400,300 | -0.00(-0.10%) |
Mar 18, 2021 | 2.005 | 2.090 | 1.840 | 1.930 | 773,359 | -0.08(-4.16%) |
Mar 17, 2021 | 2.085 | 2.110 | 1.960 | 2.014 | 683,917 | -0.08(-3.65%) |
Mar 16, 2021 | 2.142 | 2.149 | 2.060 | 2.090 | 353,643 | -0.02(-0.95%) |
Mar 15, 2021 | 2.250 | 2.260 | 2.030 | 2.110 | 758,177 | -0.15(-6.64%) |
Mar 12, 2021 | 2.240 | 2.281 | 2.200 | 2.260 | 281,600 | -0.01(-0.42%) |
Mar 11, 2021 | 2.290 | 2.380 | 2.200 | 2.269 | 515,478 | +0.07(+3.16%) |
Mar 10, 2021 | 2.300 | 2.330 | 2.170 | 2.200 | 425,478 | -0.05(-2.22%) |
Mar 09, 2021 | 2.325 | 2.340 | 2.140 | 2.250 | 549,284 | +0.03(+1.35%) |
Mar 08, 2021 | 2.150 | 2.330 | 2.060 | 2.220 | 528,085 | +0.10(+4.72%) |
Mar 05, 2021 | 2.200 | 2.320 | 1.790 | 2.120 | 1,795,800 | -0.08(-3.64%) |
Mar 04, 2021 | 2.340 | 2.500 | 2.009 | 2.200 | 1,239,528 | -0.17(-7.00%) |
Mar 03, 2021 | 2.750 | 2.930 | 2.270 | 2.365 | 1,228,296 | -0.38(-13.98%) |
Mar 02, 2021 | 2.692 | 3.030 | 2.560 | 2.750 | 2,921,922 | +0.58(+26.73%) |