Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.540 | 1.555 | 1.470 | 1.510 | 623,892 | -0.05(-3.21%) |
Jul 29, 2021 | 1.570 | 1.622 | 1.530 | 1.560 | 663,010 | -0.06(-3.70%) |
Jul 28, 2021 | 1.540 | 1.630 | 1.530 | 1.620 | 394,350 | +0.07(+4.52%) |
Jul 27, 2021 | 1.550 | 1.570 | 1.490 | 1.550 | 586,941 | -0.02(-1.27%) |
Jul 26, 2021 | 1.550 | 1.590 | 1.530 | 1.570 | 581,614 | +0.00(+0.00%) |
Jul 23, 2021 | 1.650 | 1.670 | 1.560 | 1.570 | 757,604 | -0.10(-5.99%) |
Jul 22, 2021 | 1.800 | 1.820 | 1.650 | 1.670 | 1,333,314 | -0.05(-2.91%) |
Jul 21, 2021 | 1.560 | 1.735 | 1.560 | 1.720 | 1,149,323 | +0.13(+8.18%) |
Jul 20, 2021 | 1.510 | 1.630 | 1.510 | 1.590 | 1,201,847 | +0.08(+5.30%) |
Jul 19, 2021 | 1.510 | 1.570 | 1.460 | 1.510 | 1,325,941 | -0.07(-4.43%) |
Jul 16, 2021 | 1.560 | 1.650 | 1.560 | 1.580 | 886,261 | +0.00(+0.00%) |
Jul 15, 2021 | 1.590 | 1.630 | 1.560 | 1.580 | 709,379 | -0.04(-2.47%) |
Jul 14, 2021 | 1.630 | 1.670 | 1.610 | 1.620 | 928,288 | -0.06(-3.57%) |
Jul 13, 2021 | 1.700 | 1.700 | 1.650 | 1.680 | 715,506 | -0.03(-1.75%) |
Jul 12, 2021 | 1.800 | 1.800 | 1.690 | 1.710 | 673,901 | -0.02(-1.16%) |
Jul 09, 2021 | 1.720 | 1.785 | 1.680 | 1.730 | 947,639 | +0.03(+1.76%) |
Jul 08, 2021 | 1.570 | 1.730 | 1.562 | 1.700 | 1,556,302 | +0.02(+1.19%) |
Jul 07, 2021 | 1.770 | 1.780 | 1.650 | 1.680 | 1,956,963 | -0.11(-6.15%) |
Jul 06, 2021 | 1.800 | 1.800 | 1.750 | 1.790 | 840,500 | -0.01(-0.56%) |
Jul 02, 2021 | 1.880 | 1.882 | 1.770 | 1.800 | 1,331,299 | -0.07(-3.74%) |
Jul 01, 2021 | 1.910 | 1.915 | 1.840 | 1.870 | 1,307,938 | -0.04(-2.09%) |
Jun 30, 2021 | 1.900 | 1.935 | 1.840 | 1.910 | 1,432,923 | +0.00(+0.00%) |
Jun 29, 2021 | 1.990 | 1.990 | 1.890 | 1.910 | 1,472,058 | -0.05(-2.55%) |
Jun 28, 2021 | 1.970 | 1.990 | 1.884 | 1.960 | 1,628,924 | -0.03(-1.51%) |
Jun 25, 2021 | 2.060 | 2.065 | 1.935 | 1.990 | 2,056,289 | +0.04(+2.05%) |
Jun 24, 2021 | 1.940 | 2.000 | 1.889 | 1.950 | 2,073,398 | +0.09(+4.84%) |
Jun 23, 2021 | 1.870 | 1.930 | 1.840 | 1.860 | 1,337,930 | -0.02(-1.06%) |
Jun 22, 2021 | 1.930 | 1.930 | 1.830 | 1.880 | 2,704,878 | -0.05(-2.59%) |
Jun 21, 2021 | 2.010 | 2.010 | 1.880 | 1.930 | 2,749,424 | -0.07(-3.50%) |
Jun 18, 2021 | 2.040 | 2.050 | 1.930 | 2.000 | 3,260,096 | -0.05(-2.44%) |
Jun 17, 2021 | 2.050 | 2.090 | 2.020 | 2.050 | 1,777,363 | +0.02(+0.99%) |
Jun 16, 2021 | 2.110 | 2.130 | 2.020 | 2.030 | 6,678,595 | -0.10(-4.69%) |
Jun 15, 2021 | 2.270 | 2.280 | 2.120 | 2.130 | 2,823,049 | -0.11(-4.91%) |
Jun 14, 2021 | 2.200 | 2.275 | 2.140 | 2.240 | 3,950,613 | +0.07(+3.23%) |
Jun 11, 2021 | 2.130 | 2.190 | 2.100 | 2.170 | 2,605,217 | +0.07(+3.33%) |
Jun 10, 2021 | 2.130 | 2.180 | 2.070 | 2.100 | 5,204,609 | -0.02(-0.94%) |
Jun 09, 2021 | 2.100 | 2.210 | 2.060 | 2.120 | 6,875,523 | +0.02(+0.95%) |
Jun 08, 2021 | 2.070 | 2.200 | 2.060 | 2.100 | 5,567,994 | +0.04(+1.94%) |
Jun 07, 2021 | 2.070 | 2.090 | 2.000 | 2.060 | 7,186,105 | -0.08(-3.74%) |
Jun 04, 2021 | 2.160 | 2.180 | 2.110 | 2.140 | 2,130,595 | -0.08(-3.60%) |
Jun 03, 2021 | 2.450 | 2.450 | 2.190 | 2.220 | 3,867,043 | -0.26(-10.48%) |
Jun 02, 2021 | 2.500 | 2.590 | 2.450 | 2.480 | 4,292,840 | -0.50(-16.78%) |
Jun 01, 2021 | 3.040 | 3.040 | 2.910 | 2.980 | 444,949 | -0.06(-1.97%) |
May 28, 2021 | 2.900 | 3.081 | 2.870 | 3.040 | 803,759 | +0.14(+4.83%) |
May 27, 2021 | 2.950 | 2.950 | 2.840 | 2.900 | 378,250 | -0.04(-1.36%) |
May 26, 2021 | 2.790 | 2.950 | 2.740 | 2.940 | 675,433 | +0.21(+7.69%) |
May 25, 2021 | 2.890 | 2.895 | 2.730 | 2.730 | 688,884 | -0.13(-4.55%) |
May 24, 2021 | 2.950 | 2.950 | 2.812 | 2.860 | 687,312 | -0.05(-1.72%) |
May 21, 2021 | 2.920 | 2.970 | 2.889 | 2.910 | 330,669 | +0.03(+1.04%) |
May 20, 2021 | 2.900 | 2.960 | 2.850 | 2.880 | 392,609 | +0.04(+1.41%) |
May 19, 2021 | 2.870 | 2.880 | 2.800 | 2.840 | 553,302 | -0.08(-2.74%) |
May 18, 2021 | 2.910 | 2.980 | 2.863 | 2.920 | 809,534 | +0.03(+1.04%) |
May 17, 2021 | 2.750 | 2.960 | 2.700 | 2.890 | 3,103,373 | +0.15(+5.47%) |
May 14, 2021 | 2.930 | 2.930 | 2.610 | 2.740 | 1,524,065 | -0.13(-4.53%) |
May 13, 2021 | 2.990 | 3.030 | 2.810 | 2.870 | 815,173 | -0.11(-3.69%) |
May 12, 2021 | 2.870 | 3.090 | 2.870 | 2.980 | 649,570 | +0.04(+1.36%) |
May 11, 2021 | 2.800 | 2.990 | 2.750 | 2.940 | 1,247,850 | -0.09(-2.97%) |
May 10, 2021 | 3.070 | 3.110 | 2.950 | 3.030 | 1,007,371 | -0.01(-0.33%) |
May 07, 2021 | 3.140 | 3.150 | 3.000 | 3.040 | 678,634 | -0.14(-4.40%) |
May 06, 2021 | 3.050 | 3.180 | 2.940 | 3.180 | 1,347,477 | +0.16(+5.30%) |
May 05, 2021 | 2.980 | 3.130 | 2.950 | 3.020 | 1,248,085 | +0.07(+2.37%) |
May 04, 2021 | 3.180 | 3.180 | 2.900 | 2.950 | 2,619,867 | -0.22(-6.94%) |