Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2021 | 1.130 | 1.130 | 1.130 | 0 | -0.02(-1.53%) | |
Jul 27, 2021 | 1.270 | 1.300 | 1.050 | 1.148 | 1,234,553 | -0.12(-9.57%) |
Jul 26, 2021 | 1.350 | 1.380 | 1.200 | 1.269 | 910,242 | -0.06(-4.51%) |
Jul 23, 2021 | 1.300 | 1.420 | 1.277 | 1.329 | 724,926 | +0.06(+4.68%) |
Jul 22, 2021 | 1.200 | 1.490 | 1.165 | 1.270 | 2,277,232 | +0.12(+10.39%) |
Jul 21, 2021 | 1.110 | 1.180 | 1.104 | 1.150 | 142,663 | +0.04(+3.60%) |
Jul 20, 2021 | 1.050 | 1.140 | 1.040 | 1.110 | 209,962 | +0.07(+6.73%) |
Jul 19, 2021 | 1.010 | 1.060 | 1.000 | 1.040 | 424,684 | -0.02(-1.89%) |
Jul 16, 2021 | 1.080 | 1.080 | 1.030 | 1.060 | 265,502 | -0.03(-2.75%) |
Jul 15, 2021 | 1.170 | 1.180 | 1.044 | 1.090 | 566,585 | -0.06(-5.22%) |
Jul 14, 2021 | 1.290 | 1.300 | 1.130 | 1.150 | 551,302 | -0.13(-10.16%) |
Jul 13, 2021 | 1.320 | 1.370 | 1.250 | 1.280 | 413,569 | -0.09(-6.57%) |
Jul 12, 2021 | 1.371 | 1.440 | 1.280 | 1.370 | 377,993 | +0.00(+0.00%) |
Jul 09, 2021 | 1.270 | 1.400 | 1.270 | 1.370 | 371,275 | +0.10(+7.87%) |
Jul 08, 2021 | 1.350 | 1.410 | 1.210 | 1.270 | 721,134 | -0.11(-7.97%) |
Jul 07, 2021 | 1.410 | 1.450 | 1.250 | 1.380 | 1,012,897 | -0.04(-2.82%) |
Jul 06, 2021 | 1.520 | 1.530 | 1.400 | 1.420 | 469,116 | -0.10(-6.58%) |
Jul 02, 2021 | 1.530 | 1.535 | 1.450 | 1.520 | 191,455 | -0.03(-1.94%) |
Jul 01, 2021 | 1.450 | 1.550 | 1.450 | 1.550 | 124,068 | +0.07(+4.73%) |
Jun 30, 2021 | 1.490 | 1.500 | 1.490 | 1.480 | 148,283 | -0.00(-0.03%) |
Jun 29, 2021 | 1.500 | 1.520 | 1.460 | 1.480 | 221,512 | -0.03(-1.95%) |
Jun 28, 2021 | 1.510 | 1.570 | 1.490 | 1.510 | 247,915 | +0.00(+0.00%) |
Jun 25, 2021 | 1.580 | 1.590 | 1.505 | 1.510 | 255,753 | -0.06(-3.82%) |
Jun 24, 2021 | 1.580 | 1.590 | 1.560 | 1.570 | 126,422 | +0.02(+0.96%) |
Jun 23, 2021 | 1.540 | 1.580 | 1.490 | 1.555 | 314,804 | -0.01(-0.32%) |
Jun 22, 2021 | 1.555 | 1.590 | 1.500 | 1.560 | 286,169 | +0.03(+1.96%) |
Jun 21, 2021 | 1.583 | 1.619 | 1.500 | 1.530 | 468,963 | -0.02(-1.29%) |
Jun 18, 2021 | 1.585 | 1.600 | 1.540 | 1.550 | 139,232 | -0.05(-3.13%) |
Jun 17, 2021 | 1.525 | 1.700 | 1.495 | 1.600 | 532,007 | +0.07(+4.37%) |
Jun 16, 2021 | 1.510 | 1.610 | 1.484 | 1.533 | 225,296 | +0.00(+0.20%) |
Jun 15, 2021 | 1.690 | 1.690 | 1.470 | 1.530 | 577,633 | -0.07(-4.38%) |
Jun 14, 2021 | 1.545 | 1.620 | 1.540 | 1.600 | 363,057 | +0.06(+3.90%) |
Jun 11, 2021 | 1.465 | 1.550 | 1.420 | 1.540 | 498,872 | +0.13(+9.22%) |
Jun 10, 2021 | 1.420 | 1.440 | 1.360 | 1.410 | 264,969 | +0.02(+1.44%) |
Jun 09, 2021 | 1.400 | 1.500 | 1.361 | 1.390 | 529,672 | +0.01(+0.72%) |
Jun 08, 2021 | 1.400 | 1.450 | 1.360 | 1.380 | 495,013 | -0.02(-1.43%) |
Jun 07, 2021 | 1.450 | 1.470 | 1.390 | 1.400 | 375,159 | -0.03(-2.10%) |
Jun 04, 2021 | 1.450 | 1.460 | 1.350 | 1.430 | 312,061 | +0.01(+0.70%) |
Jun 03, 2021 | 1.400 | 1.500 | 1.310 | 1.420 | 293,022 | -0.01(-0.70%) |
Jun 02, 2021 | 1.530 | 1.591 | 1.370 | 1.430 | 544,349 | -0.14(-8.92%) |
Jun 01, 2021 | 1.660 | 1.710 | 1.514 | 1.570 | 464,092 | -0.13(-7.65%) |
May 28, 2021 | 1.539 | 1.740 | 1.490 | 1.700 | 790,767 | +0.23(+15.65%) |
May 27, 2021 | 1.360 | 1.480 | 1.310 | 1.470 | 482,438 | +0.14(+10.53%) |
May 26, 2021 | 1.300 | 1.360 | 1.270 | 1.330 | 394,143 | +0.03(+2.31%) |
May 25, 2021 | 1.354 | 1.354 | 1.280 | 1.300 | 218,866 | -0.05(-3.70%) |
May 24, 2021 | 1.340 | 1.400 | 1.310 | 1.350 | 210,901 | +0.02(+1.50%) |
May 21, 2021 | 1.330 | 1.370 | 1.290 | 1.330 | 319,120 | +0.03(+2.31%) |
May 20, 2021 | 1.260 | 1.320 | 1.250 | 1.300 | 182,293 | +0.04(+3.17%) |
May 19, 2021 | 1.260 | 1.340 | 1.250 | 1.260 | 236,748 | -0.10(-7.35%) |
May 18, 2021 | 1.315 | 1.360 | 1.257 | 1.360 | 405,549 | +0.06(+5.01%) |
May 17, 2021 | 1.170 | 1.310 | 1.170 | 1.295 | 215,019 | -0.02(-1.80%) |
May 14, 2021 | 1.275 | 1.340 | 1.240 | 1.319 | 234,824 | +0.09(+7.18%) |
May 13, 2021 | 1.300 | 1.370 | 1.230 | 1.230 | 593,364 | -0.05(-3.87%) |
May 12, 2021 | 1.295 | 1.340 | 1.236 | 1.280 | 399,079 | -0.03(-2.03%) |
May 11, 2021 | 1.310 | 1.365 | 1.210 | 1.306 | 834,268 | -0.07(-5.33%) |
May 10, 2021 | 1.450 | 1.522 | 1.299 | 1.380 | 495,395 | -0.11(-7.07%) |
May 07, 2021 | 1.440 | 1.550 | 1.440 | 1.485 | 248,293 | +0.04(+2.98%) |
May 06, 2021 | 1.515 | 1.550 | 1.300 | 1.442 | 561,031 | -0.10(-6.36%) |
May 05, 2021 | 1.555 | 1.600 | 1.500 | 1.540 | 224,172 | -0.02(-1.28%) |
May 04, 2021 | 1.600 | 1.739 | 1.500 | 1.560 | 564,430 | -0.08(-5.16%) |