Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.390 | 1.390 | 1.320 | 1.330 | 357,946 | -0.04(-2.92%) |
Sep 29, 2021 | 1.390 | 1.390 | 1.360 | 1.370 | 553,747 | -0.01(-0.72%) |
Sep 28, 2021 | 1.370 | 1.420 | 1.360 | 1.380 | 476,738 | -0.02(-1.43%) |
Sep 27, 2021 | 1.320 | 1.450 | 1.320 | 1.400 | 1,143,473 | +0.09(+6.87%) |
Sep 24, 2021 | 1.360 | 1.380 | 1.300 | 1.310 | 667,943 | -0.06(-4.38%) |
Sep 23, 2021 | 1.360 | 1.380 | 1.360 | 1.370 | 506,850 | +0.02(+1.48%) |
Sep 22, 2021 | 1.320 | 1.351 | 1.320 | 1.350 | 343,588 | +0.04(+3.05%) |
Sep 21, 2021 | 1.340 | 1.340 | 1.280 | 1.310 | 751,246 | +0.00(+0.00%) |
Sep 20, 2021 | 1.360 | 1.390 | 1.300 | 1.310 | 794,354 | -0.09(-6.43%) |
Sep 17, 2021 | 1.310 | 1.400 | 1.310 | 1.400 | 643,465 | +0.08(+6.06%) |
Sep 16, 2021 | 1.340 | 1.340 | 1.300 | 1.320 | 666,446 | -0.01(-0.75%) |
Sep 15, 2021 | 1.320 | 1.350 | 1.310 | 1.330 | 383,615 | +0.00(+0.00%) |
Sep 14, 2021 | 1.460 | 1.460 | 1.320 | 1.330 | 1,214,756 | -0.13(-8.90%) |
Sep 13, 2021 | 1.510 | 1.520 | 1.450 | 1.460 | 1,109,167 | -0.04(-2.67%) |
Sep 10, 2021 | 1.660 | 1.660 | 1.470 | 1.500 | 3,505,368 | -0.17(-10.18%) |
Sep 09, 2021 | 1.730 | 1.765 | 1.655 | 1.670 | 1,843,381 | -0.03(-1.76%) |
Sep 08, 2021 | 1.630 | 1.780 | 1.610 | 1.700 | 3,052,543 | +0.05(+3.03%) |
Sep 07, 2021 | 1.660 | 1.670 | 1.610 | 1.650 | 1,950,066 | +0.04(+2.48%) |
Sep 03, 2021 | 1.580 | 1.660 | 1.570 | 1.610 | 2,156,787 | +0.04(+2.55%) |
Sep 02, 2021 | 1.620 | 1.630 | 1.560 | 1.570 | 1,038,423 | -0.02(-1.26%) |
Sep 01, 2021 | 1.640 | 1.645 | 1.590 | 1.590 | 837,567 | -0.05(-3.05%) |
Aug 31, 2021 | 1.570 | 1.640 | 1.560 | 1.640 | 1,089,099 | +0.07(+4.46%) |
Aug 30, 2021 | 1.650 | 1.660 | 1.520 | 1.570 | 1,583,329 | -0.03(-1.88%) |
Aug 27, 2021 | 1.550 | 1.640 | 1.510 | 1.600 | 1,612,272 | +0.07(+4.58%) |
Aug 26, 2021 | 1.500 | 1.580 | 1.460 | 1.530 | 1,763,319 | +0.05(+3.38%) |
Aug 25, 2021 | 1.380 | 1.540 | 1.380 | 1.480 | 2,429,634 | +0.10(+7.25%) |
Aug 24, 2021 | 1.330 | 1.410 | 1.330 | 1.380 | 1,761,717 | +0.04(+2.99%) |
Aug 23, 2021 | 1.340 | 1.360 | 1.300 | 1.340 | 960,526 | +0.00(+0.00%) |
Aug 20, 2021 | 1.320 | 1.340 | 1.310 | 1.340 | 240,354 | +0.03(+2.29%) |
Aug 19, 2021 | 1.320 | 1.350 | 1.300 | 1.310 | 848,997 | -0.05(-3.68%) |
Aug 18, 2021 | 1.340 | 1.380 | 1.320 | 1.360 | 1,078,755 | -0.01(-0.73%) |
Aug 17, 2021 | 1.340 | 1.440 | 1.300 | 1.370 | 4,220,691 | +0.05(+3.79%) |
Aug 16, 2021 | 1.370 | 1.370 | 1.310 | 1.320 | 719,901 | -0.02(-1.49%) |
Aug 13, 2021 | 1.480 | 1.490 | 1.320 | 1.340 | 1,679,248 | -0.14(-9.46%) |
Aug 12, 2021 | 1.530 | 1.540 | 1.455 | 1.480 | 649,274 | -0.04(-2.64%) |
Aug 11, 2021 | 1.540 | 1.540 | 1.520 | 1.520 | 202,616 | -0.02(-1.29%) |
Aug 10, 2021 | 1.600 | 1.600 | 1.520 | 1.540 | 348,532 | -0.07(-4.35%) |
Aug 09, 2021 | 1.500 | 1.620 | 1.500 | 1.610 | 564,813 | +0.11(+7.33%) |
Aug 06, 2021 | 1.480 | 1.520 | 1.461 | 1.500 | 488,404 | +0.02(+1.35%) |
Aug 05, 2021 | 1.520 | 1.530 | 1.450 | 1.480 | 1,001,850 | -0.04(-2.63%) |
Aug 04, 2021 | 1.550 | 1.570 | 1.520 | 1.520 | 407,671 | -0.06(-3.80%) |
Aug 03, 2021 | 1.630 | 1.640 | 1.540 | 1.580 | 276,612 | +0.00(+0.00%) |
Aug 02, 2021 | 1.540 | 1.580 | 1.530 | 1.580 | 640,223 | +0.07(+4.64%) |
Jul 30, 2021 | 1.540 | 1.555 | 1.470 | 1.510 | 623,892 | -0.05(-3.21%) |
Jul 29, 2021 | 1.570 | 1.622 | 1.530 | 1.560 | 663,010 | -0.06(-3.70%) |
Jul 28, 2021 | 1.540 | 1.630 | 1.530 | 1.620 | 394,350 | +0.07(+4.52%) |
Jul 27, 2021 | 1.550 | 1.570 | 1.490 | 1.550 | 586,941 | -0.02(-1.27%) |
Jul 26, 2021 | 1.550 | 1.590 | 1.530 | 1.570 | 581,614 | +0.00(+0.00%) |
Jul 23, 2021 | 1.650 | 1.670 | 1.560 | 1.570 | 757,604 | -0.10(-5.99%) |
Jul 22, 2021 | 1.800 | 1.820 | 1.650 | 1.670 | 1,333,314 | -0.05(-2.91%) |
Jul 21, 2021 | 1.560 | 1.735 | 1.560 | 1.720 | 1,149,323 | +0.13(+8.18%) |
Jul 20, 2021 | 1.510 | 1.630 | 1.510 | 1.590 | 1,201,847 | +0.08(+5.30%) |
Jul 19, 2021 | 1.510 | 1.570 | 1.460 | 1.510 | 1,325,941 | -0.07(-4.43%) |
Jul 16, 2021 | 1.560 | 1.650 | 1.560 | 1.580 | 886,261 | +0.00(+0.00%) |
Jul 15, 2021 | 1.590 | 1.630 | 1.560 | 1.580 | 709,379 | -0.04(-2.47%) |
Jul 14, 2021 | 1.630 | 1.670 | 1.610 | 1.620 | 928,288 | -0.06(-3.57%) |
Jul 13, 2021 | 1.700 | 1.700 | 1.650 | 1.680 | 715,506 | -0.03(-1.75%) |
Jul 12, 2021 | 1.800 | 1.800 | 1.690 | 1.710 | 673,901 | -0.02(-1.16%) |
Jul 09, 2021 | 1.720 | 1.785 | 1.680 | 1.730 | 947,639 | +0.03(+1.76%) |
Jul 08, 2021 | 1.570 | 1.730 | 1.562 | 1.700 | 1,556,302 | +0.02(+1.19%) |
Jul 07, 2021 | 1.770 | 1.780 | 1.650 | 1.680 | 1,956,963 | -0.11(-6.15%) |
Jul 06, 2021 | 1.800 | 1.800 | 1.750 | 1.790 | 840,500 | -0.01(-0.56%) |
Jul 02, 2021 | 1.880 | 1.882 | 1.770 | 1.800 | 1,331,299 | -0.07(-3.74%) |