Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.450 | 1.478 | 1.400 | 1.410 | 3,805 | +0.01(+0.50%) |
Sep 29, 2021 | 1.407 | 1.500 | 1.390 | 1.403 | 26,596 | +0.01(+0.94%) |
Sep 28, 2021 | 1.340 | 1.410 | 1.340 | 1.390 | 22,137 | +0.04(+2.96%) |
Sep 27, 2021 | 1.334 | 1.380 | 1.260 | 1.350 | 26,064 | +0.01(+0.75%) |
Sep 24, 2021 | 1.370 | 1.370 | 1.320 | 1.340 | 55,196 | -0.03(-2.19%) |
Sep 23, 2021 | 1.370 | 1.380 | 1.360 | 1.370 | 10,205 | -0.03(-2.14%) |
Sep 22, 2021 | 1.440 | 1.440 | 1.400 | 1.400 | 24,199 | -0.03(-1.75%) |
Sep 21, 2021 | 1.400 | 1.460 | 1.340 | 1.425 | 20,046 | +0.03(+1.81%) |
Sep 20, 2021 | 1.340 | 1.442 | 1.333 | 1.400 | 47,282 | -0.07(-4.78%) |
Sep 17, 2021 | 1.370 | 1.480 | 1.330 | 1.470 | 97,716 | +0.10(+7.29%) |
Sep 16, 2021 | 1.322 | 1.400 | 1.301 | 1.370 | 39,957 | +0.02(+1.48%) |
Sep 15, 2021 | 1.360 | 1.368 | 1.320 | 1.350 | 31,435 | +0.01(+0.75%) |
Sep 14, 2021 | 1.340 | 1.490 | 1.311 | 1.340 | 41,845 | -0.02(-1.47%) |
Sep 13, 2021 | 1.172 | 1.500 | 1.130 | 1.360 | 83,807 | +0.21(+18.26%) |
Sep 10, 2021 | 1.110 | 1.179 | 1.110 | 1.150 | 41,025 | -0.01(-0.86%) |
Sep 09, 2021 | 1.250 | 1.250 | 1.160 | 1.160 | 34,618 | -0.06(-4.92%) |
Sep 08, 2021 | 1.240 | 1.270 | 1.210 | 1.220 | 19,486 | -0.03(-2.37%) |
Sep 07, 2021 | 1.250 | 1.290 | 1.210 | 1.250 | 32,605 | -0.01(-0.90%) |
Sep 03, 2021 | 1.274 | 1.320 | 1.258 | 1.261 | 35,218 | +0.00(+0.36%) |
Sep 02, 2021 | 1.270 | 1.310 | 1.250 | 1.256 | 30,898 | -0.02(-1.81%) |
Sep 01, 2021 | 1.336 | 1.336 | 1.270 | 1.280 | 18,850 | -0.03(-2.32%) |
Aug 31, 2021 | 1.300 | 1.350 | 1.250 | 1.310 | 28,300 | +0.07(+5.65%) |
Aug 30, 2021 | 1.180 | 1.256 | 1.180 | 1.240 | 25,282 | +0.06(+5.08%) |
Aug 27, 2021 | 1.170 | 1.220 | 1.150 | 1.180 | 34,140 | +0.01(+0.77%) |
Aug 26, 2021 | 1.180 | 1.194 | 1.170 | 1.171 | 5,610 | -0.01(-1.26%) |
Aug 25, 2021 | 1.179 | 1.190 | 1.137 | 1.186 | 31,000 | +0.01(+0.99%) |
Aug 24, 2021 | 1.180 | 1.260 | 1.170 | 1.174 | 51,642 | -0.01(-0.47%) |
Aug 23, 2021 | 1.126 | 1.190 | 1.070 | 1.180 | 31,225 | +0.09(+7.96%) |
Aug 20, 2021 | 1.040 | 1.110 | 1.040 | 1.093 | 28,542 | -0.02(-1.53%) |
Aug 19, 2021 | 1.154 | 1.154 | 1.095 | 1.110 | 20,888 | -0.05(-4.31%) |
Aug 18, 2021 | 1.177 | 1.190 | 1.160 | 1.160 | 18,100 | -0.05(-3.85%) |
Aug 17, 2021 | 1.160 | 1.210 | 1.150 | 1.206 | 20,706 | +0.04(+3.11%) |
Aug 16, 2021 | 1.165 | 1.240 | 1.150 | 1.170 | 39,695 | -0.02(-1.68%) |
Aug 13, 2021 | 1.213 | 1.240 | 1.190 | 1.190 | 34,694 | +0.01(+0.85%) |
Aug 12, 2021 | 1.225 | 1.225 | 1.180 | 1.180 | 10,684 | -0.06(-4.84%) |
Aug 11, 2021 | 1.200 | 1.240 | 1.200 | 1.240 | 15,625 | +0.03(+2.39%) |
Aug 10, 2021 | 1.259 | 1.259 | 1.210 | 1.211 | 23,987 | -0.04(-3.11%) |
Aug 09, 2021 | 1.235 | 1.290 | 1.220 | 1.250 | 29,621 | -0.03(-2.34%) |
Aug 06, 2021 | 1.330 | 1.400 | 1.270 | 1.280 | 25,579 | -0.14(-9.74%) |
Aug 05, 2021 | 1.310 | 1.441 | 1.310 | 1.418 | 11,595 | +0.02(+1.30%) |
Aug 04, 2021 | 1.420 | 1.480 | 1.350 | 1.400 | 102,017 | -0.04(-2.77%) |
Aug 03, 2021 | 1.265 | 1.470 | 1.240 | 1.440 | 84,004 | +0.15(+11.62%) |
Aug 02, 2021 | 1.200 | 1.450 | 1.200 | 1.290 | 19,002 | -0.03(-2.27%) |
Jul 30, 2021 | 1.350 | 1.399 | 1.280 | 1.320 | 46,565 | +0.02(+1.49%) |
Jul 29, 2021 | 1.180 | 1.350 | 1.180 | 1.301 | 62,661 | +0.16(+14.09%) |
Jul 28, 2021 | 1.113 | 1.158 | 1.040 | 1.140 | 89,381 | +0.04(+3.31%) |
Jul 27, 2021 | 1.190 | 1.190 | 1.090 | 1.103 | 78,693 | -0.08(-6.51%) |
Jul 26, 2021 | 1.290 | 1.290 | 1.124 | 1.180 | 84,432 | -0.07(-5.56%) |
Jul 23, 2021 | 1.251 | 1.251 | 1.210 | 1.250 | 17,117 | +0.00(+0.00%) |
Jul 22, 2021 | 1.330 | 1.350 | 1.240 | 1.250 | 80,655 | -0.07(-5.31%) |
Jul 21, 2021 | 1.250 | 1.335 | 1.230 | 1.320 | 61,396 | +0.04(+3.16%) |
Jul 20, 2021 | 1.460 | 1.460 | 1.280 | 1.280 | 57,908 | -0.11(-7.94%) |
Jul 19, 2021 | 1.460 | 1.490 | 1.160 | 1.390 | 146,025 | -0.12(-8.25%) |
Jul 16, 2021 | 1.570 | 1.580 | 1.451 | 1.515 | 50,840 | -0.06(-3.50%) |
Jul 15, 2021 | 1.603 | 1.690 | 1.560 | 1.570 | 19,982 | -0.02(-1.08%) |
Jul 14, 2021 | 1.650 | 1.650 | 1.570 | 1.587 | 33,845 | -0.04(-2.63%) |
Jul 13, 2021 | 1.650 | 1.670 | 1.620 | 1.630 | 30,416 | +0.00(+0.00%) |
Jul 12, 2021 | 1.560 | 1.648 | 1.560 | 1.630 | 32,213 | +0.00(+0.00%) |
Jul 09, 2021 | 1.600 | 1.660 | 1.600 | 1.630 | 36,938 | -0.02(-1.28%) |
Jul 08, 2021 | 1.600 | 1.660 | 1.600 | 1.651 | 52,829 | +0.01(+0.68%) |
Jul 07, 2021 | 1.650 | 1.690 | 1.640 | 1.640 | 29,020 | -0.01(-0.61%) |
Jul 06, 2021 | 1.750 | 1.755 | 1.641 | 1.650 | 461,544 | -0.06(-3.62%) |
Jul 02, 2021 | 1.700 | 1.740 | 1.680 | 1.712 | 179,217 | +0.03(+1.60%) |
Jul 01, 2021 | 1.570 | 1.790 | 1.570 | 1.685 | 159,807 | +0.05(+2.74%) |
Jun 30, 2021 | 1.601 | 1.700 | 1.601 | 1.640 | 74,753 | -0.02(-1.18%) |
Jun 29, 2021 | 1.740 | 1.740 | 1.650 | 1.660 | 102,629 | -0.08(-4.62%) |
Jun 28, 2021 | 1.940 | 1.940 | 1.700 | 1.740 | 101,360 | -0.04(-2.10%) |
Jun 25, 2021 | 1.890 | 1.890 | 1.767 | 1.777 | 54,940 | +0.01(+0.42%) |
Jun 24, 2021 | 1.765 | 1.840 | 1.710 | 1.770 | 148,836 | +0.04(+2.14%) |
Jun 23, 2021 | 1.730 | 1.770 | 1.700 | 1.733 | 131,896 | +0.06(+3.77%) |
Jun 22, 2021 | 1.840 | 1.870 | 1.650 | 1.670 | 93,331 | -0.13(-7.22%) |
Jun 21, 2021 | 1.745 | 1.870 | 1.680 | 1.800 | 160,148 | +0.04(+2.27%) |
Jun 18, 2021 | 1.885 | 1.920 | 1.695 | 1.760 | 100,326 | -0.02(-1.12%) |
Jun 17, 2021 | 1.960 | 1.960 | 1.630 | 1.780 | 303,251 | -0.09(-4.77%) |
Jun 16, 2021 | 1.800 | 1.900 | 1.800 | 1.869 | 138,828 | +0.02(+1.23%) |
Jun 15, 2021 | 1.980 | 1.980 | 1.810 | 1.846 | 116,798 | -0.13(-6.74%) |
Jun 14, 2021 | 1.960 | 1.990 | 1.950 | 1.980 | 88,620 | -0.02(-1.01%) |
Jun 11, 2021 | 2.110 | 2.110 | 2.000 | 2.000 | 107,046 | -0.02(-1.13%) |
Jun 10, 2021 | 2.270 | 2.270 | 1.950 | 2.023 | 271,004 | -0.09(-4.13%) |
Jun 09, 2021 | 2.215 | 2.230 | 2.100 | 2.110 | 198,032 | -0.07(-3.21%) |
Jun 08, 2021 | 2.190 | 2.380 | 2.013 | 2.180 | 339,576 | -0.30(-12.10%) |
Jun 07, 2021 | 2.500 | 2.650 | 2.420 | 2.480 | 263,366 | +0.02(+0.81%) |
Jun 04, 2021 | 2.410 | 2.470 | 2.270 | 2.460 | 175,430 | +0.13(+5.42%) |
Jun 03, 2021 | 2.280 | 2.360 | 2.200 | 2.333 | 207,556 | -0.00(-0.19%) |
Jun 02, 2021 | 2.330 | 2.470 | 2.296 | 2.338 | 622,497 | +0.01(+0.50%) |
Jun 01, 2021 | 2.080 | 2.400 | 2.070 | 2.326 | 757,789 | +0.33(+16.31%) |
May 28, 2021 | 1.950 | 2.030 | 1.950 | 2.000 | 396,982 | +0.07(+3.63%) |
May 27, 2021 | 1.900 | 2.020 | 1.880 | 1.930 | 426,343 | +0.12(+6.64%) |
May 26, 2021 | 1.740 | 1.830 | 1.720 | 1.810 | 44,060 | +0.05(+2.67%) |
May 25, 2021 | 1.800 | 1.810 | 1.760 | 1.763 | 16,419 | -0.02(-1.24%) |
May 24, 2021 | 1.740 | 1.800 | 1.740 | 1.785 | 5,837 | +0.02(+0.86%) |
May 21, 2021 | 1.780 | 1.800 | 1.740 | 1.770 | 26,164 | +0.01(+0.55%) |
May 20, 2021 | 1.710 | 1.790 | 1.710 | 1.760 | 17,773 | +0.10(+6.02%) |
May 19, 2021 | 1.731 | 1.731 | 1.660 | 1.660 | 26,715 | -0.08(-4.63%) |
May 18, 2021 | 1.780 | 1.800 | 1.660 | 1.741 | 58,686 | -0.02(-1.10%) |
May 17, 2021 | 1.820 | 1.860 | 1.656 | 1.760 | 68,619 | +0.01(+0.57%) |
May 14, 2021 | 1.810 | 1.880 | 1.720 | 1.750 | 219,098 | +0.05(+2.85%) |
May 13, 2021 | 1.820 | 1.820 | 1.670 | 1.702 | 72,136 | -0.10(-5.47%) |
May 12, 2021 | 1.870 | 1.891 | 1.750 | 1.800 | 39,118 | -0.09(-4.61%) |
May 11, 2021 | 1.900 | 1.940 | 1.860 | 1.887 | 58,410 | -0.06(-3.23%) |
May 10, 2021 | 2.110 | 2.110 | 1.920 | 1.950 | 51,810 | -0.11(-5.34%) |
May 07, 2021 | 2.070 | 2.095 | 2.050 | 2.060 | 17,108 | +0.03(+1.48%) |
May 06, 2021 | 2.130 | 2.130 | 2.006 | 2.030 | 73,140 | -0.05(-2.40%) |
May 05, 2021 | 2.100 | 2.120 | 2.076 | 2.080 | 38,187 | -0.00(-0.07%) |
May 04, 2021 | 2.110 | 2.110 | 2.062 | 2.082 | 26,529 | -0.04(-2.06%) |
May 03, 2021 | 2.200 | 2.230 | 2.070 | 2.125 | 50,052 | -0.01(-0.45%) |
Apr 30, 2021 | 1.970 | 2.140 | 1.970 | 2.135 | 171,600 | +0.17(+8.93%) |
Apr 29, 2021 | 1.820 | 2.000 | 1.810 | 1.960 | 199,185 | +0.15(+8.53%) |
Apr 28, 2021 | 1.740 | 1.806 | 1.730 | 1.806 | 22,984 | +0.08(+4.39%) |
Apr 27, 2021 | 1.730 | 1.740 | 1.720 | 1.730 | 22,544 | +0.01(+0.58%) |
Apr 26, 2021 | 1.730 | 1.740 | 1.696 | 1.720 | 23,844 | +0.02(+1.15%) |
Apr 23, 2021 | 1.802 | 1.802 | 1.692 | 1.700 | 22,200 | -0.08(-4.47%) |
Apr 22, 2021 | 1.861 | 1.880 | 1.770 | 1.780 | 22,915 | -0.07(-3.78%) |
Apr 21, 2021 | 1.740 | 1.860 | 1.740 | 1.850 | 35,432 | +0.11(+6.37%) |
Apr 20, 2021 | 1.710 | 1.739 | 1.700 | 1.739 | 3,680 | +0.28(+19.12%) |
Apr 19, 2021 | 1.545 | 1.550 | 1.410 | 1.460 | 17,515 | -0.05(-3.31%) |
Apr 16, 2021 | 1.420 | 1.510 | 1.420 | 1.510 | 7,200 | +0.15(+11.03%) |
Apr 15, 2021 | 1.233 | 1.390 | 1.220 | 1.360 | 6,764 | +0.14(+11.57%) |
Apr 14, 2021 | 1.229 | 1.239 | 1.219 | 1.219 | 3,828 | +0.10(+9.23%) |
Apr 13, 2021 | 1.100 | 1.116 | 1.100 | 1.116 | 1,816 | -0.02(-2.10%) |
Apr 12, 2021 | 1.150 | 1.150 | 1.140 | 1.140 | 2,580 | -0.04(-3.18%) |
Apr 09, 2021 | 1.180 | 1.180 | 1.177 | 1.177 | 200 | +0.11(+10.56%) |