Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.720 | 1.800 | 1.715 | 1.770 | 74,173 | +0.02(+1.14%) |
Sep 29, 2021 | 1.740 | 1.770 | 1.710 | 1.750 | 104,925 | +0.00(+0.00%) |
Sep 28, 2021 | 1.780 | 1.780 | 1.720 | 1.750 | 195,306 | -0.05(-2.78%) |
Sep 27, 2021 | 1.740 | 1.810 | 1.720 | 1.800 | 138,136 | +0.06(+3.45%) |
Sep 24, 2021 | 1.730 | 1.770 | 1.730 | 1.740 | 85,362 | -0.02(-1.14%) |
Sep 23, 2021 | 1.730 | 1.772 | 1.711 | 1.760 | 270,502 | +0.03(+1.73%) |
Sep 22, 2021 | 1.770 | 1.785 | 1.730 | 1.730 | 171,164 | -0.05(-2.81%) |
Sep 21, 2021 | 1.750 | 1.780 | 1.750 | 1.780 | 116,523 | +0.03(+1.71%) |
Sep 20, 2021 | 1.750 | 1.780 | 1.720 | 1.750 | 180,717 | -0.03(-1.69%) |
Sep 17, 2021 | 1.780 | 1.810 | 1.770 | 1.780 | 322,670 | -0.01(-0.56%) |
Sep 16, 2021 | 1.820 | 1.840 | 1.790 | 1.790 | 95,041 | -0.05(-2.72%) |
Sep 15, 2021 | 1.810 | 1.860 | 1.770 | 1.840 | 116,110 | +0.05(+2.79%) |
Sep 14, 2021 | 1.890 | 1.890 | 1.770 | 1.790 | 211,716 | -0.10(-5.29%) |
Sep 13, 2021 | 1.830 | 1.920 | 1.810 | 1.890 | 128,541 | +0.05(+2.72%) |
Sep 10, 2021 | 1.870 | 1.880 | 1.840 | 1.840 | 152,141 | -0.03(-1.60%) |
Sep 09, 2021 | 1.870 | 1.900 | 1.842 | 1.870 | 177,392 | +0.02(+1.08%) |
Sep 08, 2021 | 1.910 | 1.930 | 1.850 | 1.850 | 180,175 | -0.08(-4.15%) |
Sep 07, 2021 | 1.980 | 1.985 | 1.910 | 1.930 | 259,920 | -0.07(-3.50%) |
Sep 03, 2021 | 2.020 | 2.020 | 1.950 | 2.000 | 310,746 | +0.00(+0.00%) |
Sep 02, 2021 | 1.970 | 2.040 | 1.960 | 2.000 | 201,240 | +0.01(+0.50%) |
Sep 01, 2021 | 2.010 | 2.038 | 1.960 | 1.990 | 251,133 | -0.02(-1.00%) |
Aug 31, 2021 | 1.970 | 2.050 | 1.970 | 2.010 | 441,731 | +0.01(+0.50%) |
Aug 30, 2021 | 1.980 | 2.060 | 1.970 | 2.000 | 611,092 | -0.02(-0.99%) |
Aug 27, 2021 | 1.980 | 2.030 | 1.940 | 2.020 | 440,749 | +0.07(+3.59%) |
Aug 26, 2021 | 2.010 | 2.040 | 1.940 | 1.950 | 164,606 | -0.05(-2.50%) |
Aug 25, 2021 | 1.960 | 2.020 | 1.920 | 2.000 | 200,040 | +0.01(+0.50%) |
Aug 24, 2021 | 1.910 | 2.005 | 1.910 | 1.990 | 210,962 | +0.06(+3.11%) |
Aug 23, 2021 | 1.830 | 1.950 | 1.830 | 1.930 | 215,242 | +0.09(+4.89%) |
Aug 20, 2021 | 1.810 | 1.840 | 1.750 | 1.840 | 301,399 | +0.06(+3.37%) |
Aug 19, 2021 | 1.870 | 1.910 | 1.770 | 1.780 | 706,479 | -0.13(-6.81%) |
Aug 18, 2021 | 1.940 | 1.975 | 1.850 | 1.910 | 397,943 | -0.05(-2.55%) |
Aug 17, 2021 | 2.000 | 2.000 | 1.820 | 1.960 | 530,912 | -0.04(-2.00%) |
Aug 16, 2021 | 2.090 | 2.090 | 1.970 | 2.000 | 393,784 | -0.06(-2.91%) |
Aug 13, 2021 | 2.080 | 2.120 | 2.050 | 2.060 | 192,918 | -0.08(-3.74%) |
Aug 12, 2021 | 2.040 | 2.140 | 2.030 | 2.140 | 206,294 | +0.09(+4.39%) |
Aug 11, 2021 | 2.020 | 2.060 | 1.990 | 2.050 | 189,634 | +0.02(+0.99%) |
Aug 10, 2021 | 2.040 | 2.090 | 2.025 | 2.030 | 164,045 | -0.03(-1.46%) |
Aug 09, 2021 | 2.040 | 2.097 | 2.000 | 2.060 | 347,492 | +0.01(+0.49%) |
Aug 06, 2021 | 2.050 | 2.100 | 2.040 | 2.050 | 109,742 | +0.00(+0.00%) |
Aug 05, 2021 | 2.020 | 2.150 | 2.020 | 2.050 | 316,374 | +0.03(+1.49%) |
Aug 04, 2021 | 2.010 | 2.040 | 1.980 | 2.020 | 269,897 | -0.01(-0.49%) |
Aug 03, 2021 | 2.060 | 2.062 | 2.000 | 2.030 | 153,052 | -0.03(-1.46%) |
Aug 02, 2021 | 2.010 | 2.120 | 2.010 | 2.060 | 218,663 | +0.08(+4.04%) |
Jul 30, 2021 | 2.010 | 2.065 | 1.965 | 1.980 | 442,987 | -0.05(-2.46%) |
Jul 29, 2021 | 2.030 | 2.070 | 2.030 | 2.030 | 100,930 | -0.02(-0.98%) |
Jul 28, 2021 | 1.990 | 2.070 | 1.990 | 2.050 | 191,811 | +0.06(+3.02%) |
Jul 27, 2021 | 2.000 | 2.020 | 1.930 | 1.990 | 282,427 | -0.02(-1.00%) |
Jul 26, 2021 | 2.020 | 2.070 | 2.000 | 2.010 | 233,986 | -0.03(-1.47%) |
Jul 23, 2021 | 2.080 | 2.080 | 1.995 | 2.040 | 274,923 | -0.02(-0.97%) |
Jul 22, 2021 | 2.100 | 2.125 | 2.030 | 2.060 | 198,346 | -0.06(-2.83%) |
Jul 21, 2021 | 2.050 | 2.170 | 2.050 | 2.120 | 160,414 | +0.06(+2.91%) |
Jul 20, 2021 | 2.040 | 2.090 | 2.030 | 2.060 | 284,738 | +0.02(+0.98%) |
Jul 19, 2021 | 1.980 | 2.080 | 1.970 | 2.040 | 551,013 | -0.02(-0.97%) |
Jul 16, 2021 | 2.100 | 2.110 | 2.035 | 2.060 | 285,004 | -0.01(-0.48%) |
Jul 15, 2021 | 2.070 | 2.127 | 2.020 | 2.070 | 515,537 | +0.00(+0.00%) |
Jul 14, 2021 | 2.220 | 2.220 | 2.070 | 2.070 | 1,063,449 | -0.16(-7.17%) |
Jul 13, 2021 | 2.200 | 2.280 | 2.110 | 2.230 | 1,060,750 | +0.02(+0.90%) |
Jul 12, 2021 | 2.250 | 2.265 | 2.191 | 2.210 | 1,274,593 | -0.06(-2.64%) |
Jul 09, 2021 | 2.170 | 2.289 | 2.141 | 2.270 | 677,964 | +0.07(+3.18%) |
Jul 08, 2021 | 2.170 | 2.221 | 2.100 | 2.200 | 675,492 | +0.00(+0.00%) |
Jul 07, 2021 | 2.270 | 2.302 | 2.200 | 2.200 | 532,229 | -0.12(-5.17%) |
Jul 06, 2021 | 2.300 | 2.430 | 2.280 | 2.320 | 1,171,607 | -0.21(-8.30%) |
Jul 02, 2021 | 2.470 | 2.700 | 2.380 | 2.530 | 7,250,833 | +0.29(+12.95%) |