Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.080 | 1.080 | 1.050 | 1.070 | 54,895 | -0.02(-1.83%) |
Sep 29, 2021 | 1.090 | 1.100 | 1.071 | 1.090 | 35,989 | -0.01(-0.91%) |
Sep 28, 2021 | 1.100 | 1.110 | 1.080 | 1.100 | 56,746 | +0.02(+1.85%) |
Sep 27, 2021 | 1.130 | 1.150 | 1.080 | 1.080 | 75,334 | -0.01(-0.92%) |
Sep 24, 2021 | 1.080 | 1.100 | 1.053 | 1.090 | 26,280 | -0.01(-0.91%) |
Sep 23, 2021 | 1.110 | 1.110 | 1.070 | 1.100 | 100,650 | +0.01(+1.01%) |
Sep 22, 2021 | 1.060 | 1.113 | 1.060 | 1.089 | 44,529 | +0.02(+1.78%) |
Sep 21, 2021 | 1.060 | 1.070 | 1.050 | 1.070 | 49,891 | +0.00(+0.00%) |
Sep 20, 2021 | 1.150 | 1.150 | 1.060 | 1.070 | 107,788 | -0.08(-6.96%) |
Sep 17, 2021 | 1.100 | 1.150 | 1.087 | 1.150 | 20,677 | +0.07(+6.48%) |
Sep 16, 2021 | 1.095 | 1.131 | 1.080 | 1.080 | 90,715 | -0.01(-0.92%) |
Sep 15, 2021 | 1.100 | 1.110 | 1.080 | 1.090 | 96,656 | +0.00(+0.00%) |
Sep 14, 2021 | 1.130 | 1.150 | 1.080 | 1.090 | 79,800 | -0.03(-2.68%) |
Sep 13, 2021 | 1.140 | 1.160 | 1.100 | 1.120 | 141,446 | -0.02(-1.75%) |
Sep 10, 2021 | 1.100 | 1.169 | 1.095 | 1.140 | 182,911 | +0.05(+4.59%) |
Sep 09, 2021 | 1.090 | 1.170 | 1.090 | 1.090 | 204,428 | -0.02(-1.80%) |
Sep 08, 2021 | 1.140 | 1.141 | 1.080 | 1.110 | 213,152 | -0.03(-2.63%) |
Sep 07, 2021 | 1.150 | 1.150 | 1.130 | 1.140 | 93,137 | -0.01(-0.87%) |
Sep 03, 2021 | 1.130 | 1.179 | 1.045 | 1.150 | 740,761 | +0.02(+1.77%) |
Sep 02, 2021 | 1.120 | 1.150 | 1.110 | 1.130 | 371,027 | -0.02(-1.74%) |
Sep 01, 2021 | 1.120 | 1.150 | 1.100 | 1.150 | 231,533 | +0.04(+3.60%) |
Aug 31, 2021 | 1.150 | 1.151 | 1.100 | 1.110 | 303,484 | -0.05(-4.31%) |
Aug 30, 2021 | 1.220 | 1.220 | 1.080 | 1.160 | 860,921 | -0.08(-6.45%) |
Aug 27, 2021 | 1.310 | 1.350 | 1.230 | 1.240 | 300,104 | -0.09(-6.77%) |
Aug 26, 2021 | 1.340 | 1.370 | 1.320 | 1.330 | 55,146 | -0.02(-1.48%) |
Aug 25, 2021 | 1.310 | 1.450 | 1.310 | 1.350 | 381,934 | +0.04(+3.05%) |
Aug 24, 2021 | 1.280 | 1.350 | 1.280 | 1.310 | 238,776 | +0.02(+1.55%) |
Aug 23, 2021 | 1.280 | 1.310 | 1.254 | 1.290 | 153,797 | +0.00(+0.00%) |
Aug 20, 2021 | 1.240 | 1.315 | 1.240 | 1.290 | 121,415 | +0.03(+2.38%) |
Aug 19, 2021 | 1.260 | 1.290 | 1.240 | 1.260 | 113,401 | -0.02(-1.56%) |
Aug 18, 2021 | 1.340 | 1.340 | 1.270 | 1.280 | 183,622 | -0.06(-4.48%) |
Aug 17, 2021 | 1.270 | 1.340 | 1.240 | 1.340 | 335,502 | +0.08(+6.35%) |
Aug 16, 2021 | 1.290 | 1.300 | 1.230 | 1.260 | 149,421 | -0.03(-2.33%) |
Aug 13, 2021 | 1.260 | 1.299 | 1.250 | 1.290 | 128,120 | +0.02(+1.57%) |
Aug 12, 2021 | 1.240 | 1.280 | 1.200 | 1.270 | 185,508 | +0.03(+2.42%) |
Aug 11, 2021 | 1.250 | 1.280 | 1.240 | 1.240 | 53,777 | -0.03(-2.36%) |
Aug 10, 2021 | 1.280 | 1.300 | 1.250 | 1.270 | 101,615 | -0.03(-2.31%) |
Aug 09, 2021 | 1.260 | 1.300 | 1.240 | 1.300 | 247,218 | +0.07(+5.69%) |
Aug 06, 2021 | 1.210 | 1.240 | 1.202 | 1.230 | 74,478 | +0.02(+1.65%) |
Aug 05, 2021 | 1.240 | 1.240 | 1.180 | 1.210 | 74,398 | +0.00(+0.00%) |
Aug 04, 2021 | 1.220 | 1.260 | 1.170 | 1.210 | 91,404 | -0.03(-2.72%) |
Aug 03, 2021 | 1.310 | 1.310 | 1.220 | 1.244 | 229,338 | -0.08(-5.77%) |
Aug 02, 2021 | 1.240 | 1.320 | 1.211 | 1.320 | 226,040 | +0.10(+8.20%) |
Jul 30, 2021 | 1.220 | 1.250 | 1.200 | 1.220 | 343,450 | -0.02(-1.61%) |
Jul 29, 2021 | 1.190 | 1.260 | 1.190 | 1.240 | 108,085 | +0.03(+2.48%) |
Jul 28, 2021 | 1.170 | 1.230 | 1.150 | 1.210 | 127,444 | +0.07(+6.14%) |
Jul 27, 2021 | 1.170 | 1.190 | 1.120 | 1.140 | 213,959 | -0.03(-2.56%) |
Jul 26, 2021 | 1.100 | 1.200 | 1.100 | 1.170 | 199,879 | +0.01(+0.86%) |
Jul 23, 2021 | 1.210 | 1.220 | 1.130 | 1.160 | 247,330 | -0.05(-4.13%) |
Jul 22, 2021 | 1.250 | 1.250 | 1.199 | 1.210 | 273,868 | -0.05(-3.97%) |
Jul 21, 2021 | 1.260 | 1.290 | 1.250 | 1.260 | 67,248 | -0.03(-2.33%) |
Jul 20, 2021 | 1.240 | 1.290 | 1.200 | 1.290 | 171,551 | +0.07(+5.74%) |
Jul 19, 2021 | 1.270 | 1.280 | 1.200 | 1.220 | 499,562 | -0.06(-4.69%) |
Jul 16, 2021 | 1.360 | 1.419 | 1.250 | 1.280 | 257,817 | -0.08(-5.88%) |
Jul 15, 2021 | 1.410 | 1.439 | 1.320 | 1.360 | 148,924 | -0.05(-3.55%) |
Jul 14, 2021 | 1.440 | 1.450 | 1.400 | 1.410 | 92,720 | -0.01(-0.70%) |
Jul 13, 2021 | 1.400 | 1.469 | 1.400 | 1.420 | 123,592 | +0.00(+0.00%) |
Jul 12, 2021 | 1.400 | 1.440 | 1.400 | 1.420 | 60,210 | +0.02(+1.43%) |
Jul 09, 2021 | 1.460 | 1.465 | 1.390 | 1.400 | 236,565 | -0.03(-2.10%) |
Jul 08, 2021 | 1.400 | 1.470 | 1.381 | 1.430 | 117,176 | -0.01(-0.69%) |
Jul 07, 2021 | 1.500 | 1.500 | 1.430 | 1.440 | 212,869 | -0.02(-1.37%) |
Jul 06, 2021 | 1.510 | 1.540 | 1.450 | 1.460 | 289,023 | -0.05(-3.31%) |
Jul 02, 2021 | 1.510 | 1.520 | 1.470 | 1.510 | 291,066 | +0.00(+0.00%) |