Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.040 | 1.130 | 1.040 | 1.110 | 1,432,969 | +0.05(+4.72%) |
Aug 30, 2021 | 1.080 | 1.090 | 1.020 | 1.060 | 1,306,059 | +0.01(+0.95%) |
Aug 27, 2021 | 1.040 | 1.050 | 1.000 | 1.050 | 1,856,777 | +0.04(+3.96%) |
Aug 26, 2021 | 1.020 | 1.040 | 0.9805 | 1.010 | 938,799 | -0.03(-2.88%) |
Aug 25, 2021 | 0.9800 | 1.050 | 0.9510 | 1.040 | 2,153,575 | +0.08(+7.97%) |
Aug 24, 2021 | 0.9100 | 0.9696 | 0.8859 | 0.9632 | 1,305,150 | +0.05(+5.83%) |
Aug 23, 2021 | 0.8811 | 0.9300 | 0.8700 | 0.9101 | 2,003,462 | +0.04(+5.14%) |
Aug 20, 2021 | 0.8320 | 0.9199 | 0.8300 | 0.8656 | 3,566,532 | +0.04(+5.43%) |
Aug 19, 2021 | 0.8600 | 0.8699 | 0.8201 | 0.8210 | 899,916 | -0.05(-5.93%) |
Aug 18, 2021 | 0.8553 | 0.8967 | 0.8301 | 0.8728 | 2,931,107 | +0.01(+1.50%) |
Aug 17, 2021 | 0.8773 | 0.9551 | 0.8414 | 0.8599 | 7,498,218 | +0.01(+1.14%) |
Aug 16, 2021 | 0.9100 | 0.9100 | 0.8402 | 0.8502 | 1,653,907 | -0.07(-7.60%) |
Aug 13, 2021 | 1.000 | 1.010 | 0.8800 | 0.9201 | 6,450,754 | -0.17(-15.59%) |
Aug 12, 2021 | 1.100 | 1.100 | 1.051 | 1.090 | 1,628,127 | -0.01(-0.91%) |
Aug 11, 2021 | 1.090 | 1.145 | 1.090 | 1.100 | 1,830,432 | +0.01(+0.92%) |
Aug 10, 2021 | 1.130 | 1.145 | 1.070 | 1.090 | 2,124,768 | -0.06(-5.22%) |
Aug 09, 2021 | 1.110 | 1.195 | 1.100 | 1.150 | 6,053,016 | +0.07(+6.48%) |
Aug 06, 2021 | 1.040 | 1.110 | 1.040 | 1.080 | 4,376,900 | +0.03(+2.86%) |
Aug 05, 2021 | 1.060 | 1.070 | 1.010 | 1.050 | 1,354,036 | -0.03(-2.78%) |
Aug 04, 2021 | 1.060 | 1.090 | 1.060 | 1.080 | 959,058 | +0.01(+0.93%) |
Aug 03, 2021 | 1.090 | 1.100 | 1.060 | 1.070 | 575,798 | -0.03(-2.73%) |
Aug 02, 2021 | 1.120 | 1.120 | 1.090 | 1.100 | 611,599 | +0.00(+0.00%) |
Jul 30, 2021 | 1.090 | 1.150 | 1.090 | 1.100 | 815,725 | +0.01(+0.92%) |
Jul 29, 2021 | 1.110 | 1.130 | 1.070 | 1.090 | 801,041 | -0.04(-3.54%) |
Jul 28, 2021 | 1.070 | 1.160 | 1.041 | 1.130 | 3,555,186 | +0.10(+9.71%) |
Jul 27, 2021 | 1.080 | 1.090 | 1.000 | 1.030 | 1,824,307 | -0.06(-5.50%) |
Jul 26, 2021 | 1.090 | 1.150 | 1.050 | 1.090 | 3,591,448 | +0.01(+0.93%) |
Jul 23, 2021 | 1.110 | 1.130 | 1.070 | 1.080 | 658,610 | -0.03(-2.70%) |
Jul 22, 2021 | 1.170 | 1.171 | 1.090 | 1.110 | 805,786 | -0.06(-5.13%) |
Jul 21, 2021 | 1.100 | 1.220 | 1.100 | 1.170 | 935,001 | +0.06(+5.41%) |
Jul 20, 2021 | 1.080 | 1.150 | 1.075 | 1.110 | 858,875 | +0.04(+3.74%) |
Jul 19, 2021 | 1.070 | 1.090 | 1.030 | 1.070 | 753,057 | -0.04(-3.60%) |
Jul 16, 2021 | 1.100 | 1.140 | 1.080 | 1.110 | 798,940 | +0.01(+0.91%) |
Jul 15, 2021 | 1.150 | 1.150 | 1.050 | 1.100 | 1,329,274 | -0.03(-2.65%) |
Jul 14, 2021 | 1.180 | 1.220 | 1.090 | 1.130 | 1,807,058 | -0.05(-4.24%) |
Jul 13, 2021 | 1.200 | 1.220 | 1.170 | 1.180 | 859,061 | -0.04(-3.28%) |
Jul 12, 2021 | 1.260 | 1.260 | 1.200 | 1.220 | 764,084 | -0.03(-2.40%) |
Jul 09, 2021 | 1.270 | 1.270 | 1.229 | 1.250 | 758,062 | -0.02(-1.57%) |
Jul 08, 2021 | 1.170 | 1.326 | 1.160 | 1.270 | 3,561,423 | +0.03(+2.42%) |
Jul 07, 2021 | 1.270 | 1.271 | 1.180 | 1.240 | 2,012,005 | -0.05(-3.88%) |
Jul 06, 2021 | 1.290 | 1.290 | 1.250 | 1.290 | 820,228 | -0.01(-0.77%) |
Jul 02, 2021 | 1.360 | 1.380 | 1.270 | 1.300 | 2,703,008 | -0.04(-2.99%) |
Jul 01, 2021 | 1.350 | 1.380 | 1.340 | 1.340 | 1,943,533 | -0.05(-3.60%) |
Jun 30, 2021 | 1.520 | 1.537 | 1.370 | 1.390 | 5,421,669 | -0.17(-10.90%) |
Jun 29, 2021 | 1.450 | 1.585 | 1.380 | 1.560 | 15,322,889 | +0.23(+17.29%) |
Jun 28, 2021 | 1.400 | 1.400 | 1.320 | 1.330 | 948,898 | -0.04(-2.92%) |
Jun 25, 2021 | 1.370 | 1.380 | 1.310 | 1.370 | 1,395,812 | +0.01(+0.74%) |
Jun 24, 2021 | 1.350 | 1.400 | 1.330 | 1.360 | 1,098,627 | +0.00(+0.00%) |
Jun 23, 2021 | 1.270 | 1.370 | 1.270 | 1.360 | 1,011,359 | +0.09(+7.09%) |
Jun 22, 2021 | 1.270 | 1.290 | 1.220 | 1.270 | 597,989 | +0.01(+0.79%) |
Jun 21, 2021 | 1.260 | 1.280 | 1.250 | 1.260 | 609,909 | -0.04(-3.08%) |
Jun 18, 2021 | 1.260 | 1.325 | 1.260 | 1.300 | 1,036,298 | +0.00(+0.00%) |
Jun 17, 2021 | 1.380 | 1.380 | 1.280 | 1.300 | 636,825 | -0.04(-2.99%) |
Jun 16, 2021 | 1.390 | 1.400 | 1.310 | 1.340 | 882,269 | -0.05(-3.60%) |
Jun 15, 2021 | 1.460 | 1.460 | 1.360 | 1.390 | 1,347,105 | -0.08(-5.44%) |
Jun 14, 2021 | 1.440 | 1.500 | 1.430 | 1.470 | 2,386,263 | +0.06(+4.26%) |
Jun 11, 2021 | 1.380 | 1.420 | 1.380 | 1.410 | 874,734 | +0.03(+2.17%) |
Jun 10, 2021 | 1.420 | 1.470 | 1.355 | 1.380 | 1,089,861 | -0.06(-4.17%) |
Jun 09, 2021 | 1.470 | 1.480 | 1.380 | 1.440 | 1,455,181 | -0.03(-2.04%) |
Jun 08, 2021 | 1.510 | 1.550 | 1.420 | 1.470 | 2,009,633 | +0.01(+0.68%) |
Jun 07, 2021 | 1.400 | 1.470 | 1.400 | 1.460 | 1,221,923 | +0.04(+2.82%) |
Jun 04, 2021 | 1.410 | 1.440 | 1.390 | 1.420 | 1,021,350 | -0.02(-1.39%) |
Jun 03, 2021 | 1.380 | 1.470 | 1.360 | 1.440 | 1,262,721 | +0.03(+2.13%) |
Jun 02, 2021 | 1.390 | 1.435 | 1.350 | 1.410 | 1,487,001 | +0.01(+0.71%) |