Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2021 | 1.488 | 1.488 | 1.488 | 0 | -0.01(-0.67%) | |
Jul 26, 2021 | 1.498 | 1.498 | 1.498 | 17 | +0.06(+4.17%) | |
Jul 23, 2021 | 1.438 | 1.438 | 1.438 | 1.438 | 337 | +0.01(+0.40%) |
Jul 22, 2021 | 1.470 | 1.470 | 1.432 | 1.432 | 3,017 | -0.07(-4.36%) |
Jul 21, 2021 | 1.485 | 1.499 | 1.470 | 1.498 | 6,143 | +0.05(+3.28%) |
Jul 20, 2021 | 1.390 | 1.450 | 1.360 | 1.450 | 3,300 | +0.11(+8.01%) |
Jul 19, 2021 | 1.400 | 1.400 | 1.290 | 1.343 | 10,776 | -0.16(-10.62%) |
Jul 16, 2021 | 1.525 | 1.550 | 1.502 | 1.502 | 3,770 | -0.05(-3.13%) |
Jul 15, 2021 | 1.600 | 1.600 | 1.550 | 1.550 | 16,353 | -0.06(-3.70%) |
Jul 14, 2021 | 1.670 | 1.670 | 1.610 | 1.610 | 2,955 | -0.06(-3.60%) |
Jul 12, 2021 | 1.670 | 1.670 | 1.670 | 50 | -0.09(-5.24%) | |
Jul 09, 2021 | 1.782 | 1.782 | 1.762 | 1.762 | 14,461 | +0.07(+4.28%) |
Jul 08, 2021 | 1.641 | 1.740 | 1.641 | 1.690 | 4,887 | +0.00(+0.00%) |
Jul 07, 2021 | 1.700 | 1.740 | 1.690 | 1.690 | 5,624 | -0.06(-3.42%) |
Jul 06, 2021 | 1.790 | 1.790 | 1.701 | 1.750 | 5,577 | -0.05(-2.78%) |
Jul 02, 2021 | 1.851 | 1.860 | 1.780 | 1.800 | 6,548 | -0.06(-3.49%) |
Jul 01, 2021 | 1.780 | 1.900 | 1.780 | 1.865 | 3,807 | +0.08(+4.68%) |
Jun 30, 2021 | 1.865 | 1.890 | 1.782 | 1.782 | 49,977 | -0.02(-1.04%) |
Jun 29, 2021 | 1.826 | 1.841 | 1.800 | 1.800 | 11,243 | +0.00(+0.02%) |
Jun 28, 2021 | 1.980 | 2.020 | 1.790 | 1.800 | 61,267 | -0.22(-10.89%) |
Jun 25, 2021 | 1.825 | 2.040 | 1.825 | 2.020 | 15,880 | +0.22(+12.22%) |
Jun 24, 2021 | 1.980 | 1.980 | 1.800 | 1.800 | 3,932 | -0.07(-3.69%) |
Jun 23, 2021 | 1.850 | 1.880 | 1.820 | 1.869 | 28,734 | +0.08(+4.41%) |
Jun 22, 2021 | 1.800 | 1.800 | 1.750 | 1.790 | 10,010 | -0.04(-2.19%) |
Jun 21, 2021 | 1.716 | 1.850 | 1.716 | 1.830 | 7,119 | +0.08(+4.57%) |
Jun 18, 2021 | 1.640 | 1.750 | 1.640 | 1.750 | 24,630 | +0.15(+9.37%) |
Jun 17, 2021 | 1.686 | 1.686 | 1.590 | 1.600 | 5,500 | -0.10(-5.88%) |
Jun 16, 2021 | 1.785 | 1.800 | 1.700 | 1.700 | 32,805 | -0.03(-1.73%) |
Jun 15, 2021 | 1.702 | 1.750 | 1.682 | 1.730 | 813,800 | +0.05(+2.98%) |
Jun 14, 2021 | 1.785 | 1.940 | 1.640 | 1.680 | 750,115 | -0.08(-4.55%) |
Jun 11, 2021 | 1.630 | 1.770 | 1.630 | 1.760 | 584,385 | +0.15(+9.32%) |
Jun 10, 2021 | 1.420 | 1.613 | 1.420 | 1.610 | 1,041,913 | +0.19(+13.38%) |
Jun 09, 2021 | 1.360 | 1.430 | 1.360 | 1.420 | 34,450 | +0.06(+4.41%) |
Jun 08, 2021 | 1.340 | 1.380 | 1.340 | 1.360 | 10,417 | -0.04(-3.20%) |
Jun 07, 2021 | 1.430 | 1.430 | 1.405 | 1.405 | 4,027 | -0.01(-0.71%) |
Jun 04, 2021 | 1.295 | 1.415 | 1.295 | 1.415 | 18,752 | +0.18(+14.15%) |
Jun 03, 2021 | 1.250 | 1.250 | 1.232 | 1.240 | 2,881 | -0.06(-4.65%) |
Jun 02, 2021 | 1.190 | 1.300 | 1.165 | 1.300 | 141,576 | +0.16(+13.84%) |
Jun 01, 2021 | 1.181 | 1.181 | 1.142 | 1.142 | 6,698 | +0.06(+5.74%) |
May 28, 2021 | 1.080 | 1.080 | 1.080 | 1.080 | 500 | +0.03(+2.68%) |
May 27, 2021 | 1.052 | 1.052 | 1.052 | 1.052 | 1,500 | -0.01(-0.77%) |
May 26, 2021 | 1.060 | 1.060 | 1.056 | 1.060 | 4,296 | -0.01(-0.75%) |
May 25, 2021 | 1.071 | 1.078 | 1.060 | 1.068 | 60,547 | +0.07(+6.80%) |
May 24, 2021 | 1.115 | 1.230 | 1.000 | 1.000 | 14,514 | -0.07(-6.54%) |
May 20, 2021 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) | |
May 19, 2021 | 1.010 | 1.070 | 1.000 | 1.070 | 7,200 | +0.00(+0.00%) |
May 18, 2021 | 0.9900 | 1.110 | 0.9900 | 1.070 | 25,667 | +0.12(+12.62%) |
May 17, 2021 | 0.8900 | 0.9568 | 0.8900 | 0.9501 | 3,667 | +0.09(+11.03%) |
May 14, 2021 | 0.8675 | 0.8675 | 0.8557 | 0.8557 | 1,106 | +0.02(+1.81%) |
May 13, 2021 | 0.8474 | 0.8586 | 0.8400 | 0.8405 | 9,725 | -0.01(-1.12%) |
May 12, 2021 | 0.8929 | 0.8930 | 0.8428 | 0.8500 | 61,696 | -0.03(-3.45%) |
May 11, 2021 | 0.8741 | 0.8804 | 0.8700 | 0.8804 | 8,550 | +0.01(+1.37%) |
May 10, 2021 | 0.9200 | 0.9200 | 0.8685 | 0.8685 | 33,670 | -0.08(-8.05%) |
May 07, 2021 | 0.9411 | 0.9445 | 0.9218 | 0.9445 | 34,903 | +0.01(+1.58%) |
May 06, 2021 | 0.9285 | 0.9298 | 0.9285 | 0.9298 | 15,117 | -0.01(-1.09%) |
May 05, 2021 | 0.9292 | 0.9492 | 0.9292 | 0.9400 | 16,740 | +0.03(+3.57%) |