Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.050 | 1.070 | 1.020 | 1.060 | 512,754 | +0.03(+2.91%) |
Aug 30, 2021 | 1.050 | 1.060 | 1.020 | 1.030 | 601,269 | +0.00(+0.00%) |
Aug 27, 2021 | 1.020 | 1.050 | 1.020 | 1.030 | 411,404 | -0.01(-0.96%) |
Aug 26, 2021 | 1.060 | 1.080 | 1.010 | 1.040 | 621,388 | -0.01(-0.95%) |
Aug 25, 2021 | 1.030 | 1.070 | 1.020 | 1.050 | 613,910 | +0.03(+2.94%) |
Aug 24, 2021 | 1.010 | 1.060 | 1.000 | 1.020 | 602,220 | +0.00(+0.00%) |
Aug 23, 2021 | 0.9700 | 1.030 | 0.9650 | 1.020 | 552,302 | +0.05(+5.57%) |
Aug 20, 2021 | 1.000 | 1.000 | 0.9561 | 0.9662 | 455,729 | -0.00(-0.29%) |
Aug 19, 2021 | 0.9300 | 1.040 | 0.9300 | 0.9690 | 1,587,672 | +0.03(+2.99%) |
Aug 18, 2021 | 0.9700 | 1.010 | 0.9201 | 0.9409 | 1,431,614 | -0.04(-3.60%) |
Aug 17, 2021 | 1.020 | 1.020 | 0.9507 | 0.9760 | 1,460,736 | -0.04(-4.31%) |
Aug 16, 2021 | 1.030 | 1.050 | 1.000 | 1.020 | 1,040,349 | -0.02(-1.92%) |
Aug 13, 2021 | 1.080 | 1.080 | 1.020 | 1.040 | 781,709 | -0.01(-0.95%) |
Aug 12, 2021 | 1.080 | 1.100 | 1.050 | 1.050 | 659,014 | -0.02(-1.87%) |
Aug 11, 2021 | 1.100 | 1.100 | 1.060 | 1.070 | 534,102 | -0.02(-1.83%) |
Aug 10, 2021 | 1.110 | 1.130 | 1.080 | 1.090 | 310,382 | -0.02(-1.80%) |
Aug 09, 2021 | 1.090 | 1.180 | 1.060 | 1.110 | 1,319,624 | +0.02(+1.83%) |
Aug 06, 2021 | 1.080 | 1.090 | 1.060 | 1.090 | 456,983 | +0.02(+1.87%) |
Aug 05, 2021 | 1.050 | 1.090 | 1.040 | 1.070 | 615,548 | +0.02(+1.90%) |
Aug 04, 2021 | 1.090 | 1.100 | 1.040 | 1.050 | 891,120 | -0.02(-1.87%) |
Aug 03, 2021 | 1.110 | 1.148 | 1.060 | 1.070 | 1,532,709 | -0.05(-4.46%) |
Aug 02, 2021 | 1.110 | 1.130 | 1.090 | 1.120 | 546,113 | +0.01(+0.90%) |
Jul 30, 2021 | 1.150 | 1.170 | 1.100 | 1.110 | 1,706,911 | -0.06(-5.13%) |
Jul 29, 2021 | 1.090 | 1.250 | 1.070 | 1.170 | 5,174,905 | +0.11(+10.38%) |
Jul 28, 2021 | 1.040 | 1.090 | 1.040 | 1.060 | 417,733 | +0.02(+1.92%) |
Jul 27, 2021 | 1.070 | 1.090 | 1.040 | 1.040 | 680,401 | -0.03(-2.80%) |
Jul 26, 2021 | 1.050 | 1.090 | 1.040 | 1.070 | 588,498 | +0.02(+1.90%) |
Jul 23, 2021 | 1.080 | 1.098 | 1.050 | 1.050 | 596,897 | -0.05(-4.55%) |
Jul 22, 2021 | 1.140 | 1.150 | 1.080 | 1.100 | 677,790 | -0.03(-2.65%) |
Jul 21, 2021 | 1.100 | 1.145 | 1.090 | 1.130 | 1,083,405 | +0.01(+0.89%) |
Jul 20, 2021 | 1.120 | 1.130 | 1.050 | 1.120 | 943,766 | +0.00(+0.00%) |
Jul 19, 2021 | 1.020 | 1.160 | 1.000 | 1.120 | 1,585,126 | +0.07(+6.67%) |
Jul 16, 2021 | 1.100 | 1.106 | 1.050 | 1.050 | 518,024 | -0.03(-2.78%) |
Jul 15, 2021 | 1.050 | 1.080 | 1.025 | 1.080 | 924,709 | +0.02(+1.89%) |
Jul 14, 2021 | 1.150 | 1.160 | 1.050 | 1.060 | 1,416,269 | -0.04(-3.64%) |
Jul 13, 2021 | 1.130 | 1.140 | 1.090 | 1.100 | 821,370 | -0.05(-4.35%) |
Jul 12, 2021 | 1.150 | 1.170 | 1.126 | 1.150 | 546,680 | -0.02(-1.71%) |
Jul 09, 2021 | 1.190 | 1.190 | 1.130 | 1.170 | 706,713 | -0.01(-0.85%) |
Jul 08, 2021 | 1.100 | 1.180 | 1.070 | 1.180 | 932,217 | +0.04(+3.51%) |
Jul 07, 2021 | 1.170 | 1.190 | 1.110 | 1.140 | 1,071,357 | -0.04(-3.39%) |
Jul 06, 2021 | 1.210 | 1.210 | 1.160 | 1.180 | 885,023 | -0.03(-2.48%) |
Jul 02, 2021 | 1.250 | 1.250 | 1.180 | 1.210 | 1,010,292 | -0.04(-3.20%) |
Jul 01, 2021 | 1.270 | 1.290 | 1.230 | 1.250 | 1,037,685 | -0.02(-1.57%) |
Jun 30, 2021 | 1.280 | 1.320 | 1.230 | 1.270 | 1,186,068 | +0.00(+0.00%) |
Jun 29, 2021 | 1.300 | 1.310 | 1.240 | 1.270 | 1,352,199 | -0.03(-2.31%) |
Jun 28, 2021 | 1.320 | 1.350 | 1.280 | 1.300 | 1,259,288 | -0.02(-1.52%) |
Jun 25, 2021 | 1.215 | 1.320 | 1.215 | 1.320 | 1,775,398 | +0.08(+6.45%) |
Jun 24, 2021 | 1.230 | 1.260 | 1.220 | 1.240 | 931,179 | -0.01(-0.80%) |
Jun 23, 2021 | 1.250 | 1.290 | 1.210 | 1.250 | 1,565,759 | +0.00(+0.00%) |
Jun 22, 2021 | 1.210 | 1.250 | 1.170 | 1.250 | 1,609,853 | +0.04(+3.31%) |
Jun 21, 2021 | 1.240 | 1.260 | 1.180 | 1.210 | 1,859,023 | -0.03(-2.42%) |
Jun 18, 2021 | 1.300 | 1.320 | 1.240 | 1.240 | 1,973,330 | -0.08(-6.06%) |
Jun 17, 2021 | 1.340 | 1.340 | 1.280 | 1.320 | 1,119,615 | +0.00(+0.00%) |
Jun 16, 2021 | 1.340 | 1.340 | 1.260 | 1.320 | 1,697,316 | +0.01(+0.76%) |
Jun 15, 2021 | 1.430 | 1.430 | 1.300 | 1.310 | 2,840,459 | -0.10(-7.09%) |
Jun 14, 2021 | 1.510 | 1.520 | 1.380 | 1.410 | 5,700,996 | -0.13(-8.44%) |
Jun 11, 2021 | 1.310 | 1.550 | 1.280 | 1.540 | 8,301,142 | +0.24(+18.46%) |
Jun 10, 2021 | 1.300 | 1.320 | 1.230 | 1.300 | 2,143,720 | +0.05(+4.00%) |
Jun 09, 2021 | 1.270 | 1.290 | 1.240 | 1.250 | 1,827,438 | +0.00(+0.00%) |
Jun 08, 2021 | 1.240 | 1.250 | 1.190 | 1.250 | 1,525,236 | +0.04(+3.31%) |
Jun 07, 2021 | 1.270 | 1.320 | 1.180 | 1.210 | 4,926,460 | -0.03(-2.42%) |
Jun 04, 2021 | 1.170 | 1.240 | 1.150 | 1.240 | 2,068,357 | +0.08(+6.90%) |
Jun 03, 2021 | 1.180 | 1.220 | 1.150 | 1.160 | 1,277,662 | -0.05(-4.13%) |
Jun 02, 2021 | 1.170 | 1.240 | 1.150 | 1.210 | 1,688,296 | +0.05(+4.31%) |