Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.790 | 1.930 | 1.750 | 1.900 | 1,503,358 | +0.10(+5.56%) |
Sep 29, 2021 | 1.740 | 1.810 | 1.720 | 1.800 | 2,123,382 | +0.05(+2.86%) |
Sep 28, 2021 | 1.750 | 1.780 | 1.720 | 1.750 | 1,240,627 | -0.02(-1.13%) |
Sep 27, 2021 | 1.690 | 1.800 | 1.690 | 1.770 | 2,338,881 | +0.12(+7.27%) |
Sep 24, 2021 | 1.550 | 1.680 | 1.510 | 1.650 | 917,830 | +0.12(+7.84%) |
Sep 23, 2021 | 1.510 | 1.550 | 1.490 | 1.530 | 596,283 | +0.06(+4.08%) |
Sep 22, 2021 | 1.470 | 1.530 | 1.470 | 1.470 | 213,391 | +0.03(+2.08%) |
Sep 21, 2021 | 1.500 | 1.500 | 1.430 | 1.440 | 230,048 | -0.05(-3.36%) |
Sep 20, 2021 | 1.460 | 1.490 | 1.360 | 1.490 | 410,650 | +0.02(+1.36%) |
Sep 17, 2021 | 1.490 | 1.540 | 1.450 | 1.470 | 344,290 | -0.03(-2.00%) |
Sep 16, 2021 | 1.540 | 1.540 | 1.490 | 1.500 | 125,059 | -0.04(-2.60%) |
Sep 15, 2021 | 1.550 | 1.590 | 1.520 | 1.540 | 335,071 | +0.04(+2.67%) |
Sep 14, 2021 | 1.520 | 1.540 | 1.500 | 1.500 | 195,053 | -0.01(-0.66%) |
Sep 13, 2021 | 1.480 | 1.530 | 1.480 | 1.510 | 185,426 | +0.04(+2.72%) |
Sep 10, 2021 | 1.500 | 1.520 | 1.470 | 1.470 | 155,478 | +0.00(+0.00%) |
Sep 09, 2021 | 1.500 | 1.510 | 1.450 | 1.470 | 364,827 | -0.04(-2.65%) |
Sep 08, 2021 | 1.550 | 1.550 | 1.500 | 1.510 | 150,052 | -0.03(-1.95%) |
Sep 07, 2021 | 1.570 | 1.570 | 1.520 | 1.540 | 163,286 | +0.00(+0.00%) |
Sep 03, 2021 | 1.540 | 1.540 | 1.540 | 0 | +0.02(+1.32%) | |
Sep 02, 2021 | 1.500 | 1.540 | 1.500 | 1.520 | 173,389 | +0.03(+2.01%) |
Sep 01, 2021 | 1.500 | 1.510 | 1.460 | 1.490 | 97,509 | -0.02(-1.32%) |
Aug 31, 2021 | 1.520 | 1.520 | 1.490 | 1.510 | 280,444 | -0.01(-0.66%) |
Aug 30, 2021 | 1.550 | 1.550 | 1.490 | 1.520 | 394,145 | +0.02(+1.33%) |
Aug 27, 2021 | 1.490 | 1.510 | 1.480 | 1.500 | 312,095 | +0.03(+2.04%) |
Aug 26, 2021 | 1.520 | 1.520 | 1.460 | 1.470 | 268,291 | -0.04(-2.65%) |
Aug 25, 2021 | 1.540 | 1.540 | 1.490 | 1.510 | 142,691 | +0.01(+0.67%) |
Aug 24, 2021 | 1.490 | 1.540 | 1.470 | 1.500 | 328,370 | +0.02(+1.35%) |
Aug 23, 2021 | 1.480 | 1.500 | 1.480 | 1.480 | 221,852 | +0.03(+2.07%) |
Aug 20, 2021 | 1.460 | 1.470 | 1.410 | 1.450 | 238,076 | +0.00(+0.00%) |
Aug 19, 2021 | 1.470 | 1.480 | 1.420 | 1.450 | 483,239 | -0.05(-3.33%) |
Aug 18, 2021 | 1.520 | 1.520 | 1.490 | 1.500 | 294,420 | -0.02(-1.32%) |
Aug 17, 2021 | 1.570 | 1.570 | 1.500 | 1.520 | 434,605 | -0.03(-1.94%) |
Aug 16, 2021 | 1.650 | 1.670 | 1.530 | 1.550 | 367,433 | -0.06(-3.73%) |
Aug 13, 2021 | 1.740 | 1.770 | 1.580 | 1.610 | 705,406 | +0.06(+3.87%) |
Aug 12, 2021 | 1.540 | 1.570 | 1.530 | 1.550 | 165,781 | +0.01(+0.65%) |
Aug 11, 2021 | 1.550 | 1.570 | 1.530 | 1.540 | 213,875 | +0.00(+0.00%) |
Aug 10, 2021 | 1.530 | 1.570 | 1.530 | 1.540 | 150,832 | +0.02(+1.32%) |
Aug 09, 2021 | 1.570 | 1.570 | 1.490 | 1.520 | 160,326 | -0.03(-1.94%) |
Aug 06, 2021 | 1.570 | 1.570 | 1.520 | 1.550 | 96,345 | -0.01(-0.64%) |
Aug 05, 2021 | 1.560 | 1.590 | 1.550 | 1.560 | 122,854 | -0.01(-0.64%) |
Aug 04, 2021 | 1.570 | 1.610 | 1.560 | 1.570 | 120,864 | -0.01(-0.63%) |
Aug 03, 2021 | 1.610 | 1.640 | 1.580 | 1.580 | 146,593 | -0.04(-2.47%) |
Jul 30, 2021 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
Jul 29, 2021 | 1.610 | 1.650 | 1.600 | 1.640 | 189,422 | +0.03(+1.86%) |
Jul 28, 2021 | 1.630 | 1.640 | 1.570 | 1.610 | 370,379 | +0.01(+0.63%) |
Jul 27, 2021 | 1.700 | 1.720 | 1.600 | 1.600 | 74,124 | -0.05(-3.03%) |
Jul 26, 2021 | 1.600 | 1.680 | 1.600 | 1.650 | 183,761 | +0.07(+4.43%) |
Jul 23, 2021 | 1.650 | 1.650 | 1.580 | 1.580 | 183,697 | -0.06(-3.66%) |
Jul 22, 2021 | 1.720 | 1.720 | 1.640 | 1.640 | 154,907 | -0.03(-1.80%) |
Jul 21, 2021 | 1.660 | 1.740 | 1.630 | 1.670 | 289,337 | +0.06(+3.73%) |
Jul 20, 2021 | 1.580 | 1.640 | 1.560 | 1.610 | 223,488 | +0.05(+3.21%) |
Jul 19, 2021 | 1.540 | 1.590 | 1.500 | 1.560 | 258,277 | -0.05(-3.11%) |
Jul 16, 2021 | 1.690 | 1.690 | 1.590 | 1.610 | 241,076 | -0.04(-2.42%) |
Jul 15, 2021 | 1.720 | 1.720 | 1.640 | 1.650 | 212,459 | -0.07(-4.07%) |
Jul 14, 2021 | 1.800 | 1.800 | 1.700 | 1.720 | 320,686 | -0.08(-4.44%) |
Jul 13, 2021 | 1.850 | 1.850 | 1.790 | 1.800 | 157,800 | -0.02(-1.10%) |
Jul 12, 2021 | 1.830 | 1.840 | 1.790 | 1.820 | 179,235 | +0.01(+0.55%) |
Jul 09, 2021 | 1.820 | 1.830 | 1.790 | 1.810 | 95,424 | +0.04(+2.26%) |
Jul 08, 2021 | 1.790 | 1.820 | 1.690 | 1.770 | 502,964 | -0.08(-4.32%) |
Jul 07, 2021 | 1.950 | 1.950 | 1.830 | 1.850 | 267,606 | -0.07(-3.65%) |
Jul 06, 2021 | 1.930 | 1.950 | 1.910 | 1.920 | 225,630 | -0.03(-1.54%) |
Jul 05, 2021 | 1.970 | 1.970 | 1.910 | 1.950 | 135,894 | +0.00(+0.00%) |