Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.320 | 1.360 | 1.310 | 1.330 | 371,188 | +0.03(+2.31%) |
Sep 29, 2021 | 1.410 | 1.440 | 1.280 | 1.300 | 744,636 | -0.11(-7.80%) |
Sep 28, 2021 | 1.390 | 1.520 | 1.360 | 1.410 | 904,154 | +0.03(+2.17%) |
Sep 27, 2021 | 1.340 | 1.430 | 1.340 | 1.380 | 951,665 | +0.08(+6.15%) |
Sep 24, 2021 | 1.280 | 1.380 | 1.280 | 1.300 | 473,340 | -0.04(-2.99%) |
Sep 23, 2021 | 1.340 | 1.380 | 1.310 | 1.340 | 617,268 | +0.02(+1.52%) |
Sep 22, 2021 | 1.240 | 1.350 | 1.240 | 1.320 | 1,021,732 | +0.09(+7.32%) |
Sep 21, 2021 | 1.300 | 1.333 | 1.210 | 1.230 | 1,154,673 | -0.11(-8.21%) |
Sep 20, 2021 | 1.400 | 1.430 | 1.300 | 1.340 | 1,240,000 | -0.12(-8.22%) |
Sep 17, 2021 | 1.450 | 1.530 | 1.410 | 1.460 | 1,927,271 | -0.12(-7.59%) |
Sep 16, 2021 | 1.700 | 2.120 | 1.470 | 1.580 | 15,475,544 | +0.08(+5.33%) |
Sep 15, 2021 | 1.550 | 1.640 | 1.450 | 1.500 | 1,030,971 | -0.08(-5.06%) |
Sep 14, 2021 | 1.650 | 1.660 | 1.540 | 1.580 | 747,577 | -0.04(-2.47%) |
Sep 13, 2021 | 1.530 | 1.620 | 1.500 | 1.620 | 1,095,767 | +0.15(+10.20%) |
Sep 10, 2021 | 1.270 | 1.490 | 1.251 | 1.470 | 1,661,841 | +0.21(+16.67%) |
Sep 09, 2021 | 1.210 | 1.291 | 1.210 | 1.260 | 153,774 | +0.03(+2.44%) |
Sep 08, 2021 | 1.270 | 1.290 | 1.190 | 1.230 | 304,706 | -0.04(-3.15%) |
Sep 07, 2021 | 1.230 | 1.300 | 1.220 | 1.270 | 241,807 | +0.01(+0.79%) |
Sep 03, 2021 | 1.280 | 1.329 | 1.210 | 1.260 | 229,677 | -0.05(-3.82%) |
Sep 02, 2021 | 1.280 | 1.340 | 1.280 | 1.310 | 336,222 | +0.02(+1.55%) |
Sep 01, 2021 | 1.300 | 1.330 | 1.280 | 1.290 | 391,501 | +0.00(+0.00%) |
Aug 31, 2021 | 1.210 | 1.330 | 1.185 | 1.290 | 521,983 | +0.08(+6.61%) |
Aug 30, 2021 | 1.240 | 1.240 | 1.200 | 1.210 | 220,055 | +0.00(+0.00%) |
Aug 27, 2021 | 1.180 | 1.270 | 1.180 | 1.210 | 321,483 | +0.03(+2.54%) |
Aug 26, 2021 | 1.290 | 1.290 | 1.140 | 1.180 | 527,006 | -0.07(-5.60%) |
Aug 25, 2021 | 1.150 | 1.300 | 1.110 | 1.250 | 858,747 | +0.13(+11.61%) |
Aug 24, 2021 | 1.100 | 1.140 | 1.100 | 1.120 | 299,846 | +0.04(+3.70%) |
Aug 23, 2021 | 1.020 | 1.110 | 1.020 | 1.080 | 513,358 | +0.06(+5.88%) |
Aug 20, 2021 | 1.040 | 1.050 | 1.010 | 1.020 | 231,241 | -0.01(-0.97%) |
Aug 19, 2021 | 1.000 | 1.050 | 0.9984 | 1.030 | 315,585 | -0.02(-1.90%) |
Aug 18, 2021 | 1.030 | 1.088 | 1.010 | 1.050 | 284,916 | -0.01(-0.94%) |
Aug 17, 2021 | 1.120 | 1.130 | 0.9802 | 1.060 | 1,126,705 | -0.05(-4.50%) |
Aug 16, 2021 | 1.230 | 1.230 | 1.100 | 1.110 | 1,143,981 | -0.15(-11.90%) |
Aug 13, 2021 | 1.290 | 1.300 | 1.250 | 1.260 | 496,729 | -0.03(-2.33%) |
Aug 12, 2021 | 1.340 | 1.380 | 1.250 | 1.290 | 809,620 | -0.17(-11.64%) |
Aug 11, 2021 | 1.450 | 1.470 | 1.410 | 1.460 | 351,631 | +0.01(+0.69%) |
Aug 10, 2021 | 1.400 | 1.470 | 1.390 | 1.450 | 283,196 | +0.05(+3.57%) |
Aug 09, 2021 | 1.380 | 1.410 | 1.350 | 1.400 | 199,505 | +0.02(+1.45%) |
Aug 06, 2021 | 1.370 | 1.400 | 1.350 | 1.380 | 206,280 | +0.01(+0.73%) |
Aug 05, 2021 | 1.350 | 1.390 | 1.328 | 1.370 | 195,416 | +0.03(+2.24%) |
Aug 04, 2021 | 1.400 | 1.400 | 1.300 | 1.340 | 458,410 | -0.06(-4.29%) |
Aug 03, 2021 | 1.430 | 1.440 | 1.340 | 1.400 | 259,804 | +0.00(+0.00%) |
Aug 02, 2021 | 1.350 | 1.410 | 1.350 | 1.400 | 241,699 | +0.05(+3.70%) |
Jul 30, 2021 | 1.440 | 1.440 | 1.340 | 1.350 | 401,801 | -0.10(-6.90%) |
Jul 29, 2021 | 1.450 | 1.460 | 1.380 | 1.450 | 369,526 | +0.03(+2.11%) |
Jul 28, 2021 | 1.320 | 1.430 | 1.310 | 1.420 | 565,460 | +0.11(+8.40%) |
Jul 27, 2021 | 1.360 | 1.360 | 1.280 | 1.310 | 518,684 | -0.03(-2.24%) |
Jul 26, 2021 | 1.340 | 1.430 | 1.310 | 1.340 | 759,047 | -0.02(-1.47%) |
Jul 23, 2021 | 1.440 | 1.440 | 1.310 | 1.360 | 1,017,683 | -0.09(-6.21%) |
Jul 22, 2021 | 1.520 | 1.540 | 1.380 | 1.450 | 1,898,042 | -0.06(-3.97%) |
Jul 21, 2021 | 1.530 | 1.590 | 1.500 | 1.510 | 1,203,810 | -0.03(-1.95%) |
Jul 20, 2021 | 1.670 | 1.670 | 1.460 | 1.540 | 1,934,903 | -0.15(-8.88%) |
Jul 19, 2021 | 1.610 | 1.740 | 1.590 | 1.690 | 1,434,742 | -0.03(-1.74%) |
Jul 16, 2021 | 1.820 | 1.860 | 1.630 | 1.720 | 15,516,243 | +0.19(+12.42%) |
Jul 15, 2021 | 1.610 | 1.610 | 1.500 | 1.530 | 1,201,502 | -0.10(-6.13%) |
Jul 14, 2021 | 1.750 | 1.760 | 1.610 | 1.630 | 478,214 | -0.10(-5.78%) |
Jul 13, 2021 | 1.790 | 1.810 | 1.710 | 1.730 | 381,711 | -0.06(-3.35%) |
Jul 12, 2021 | 1.770 | 1.800 | 1.710 | 1.790 | 391,080 | +0.00(+0.00%) |
Jul 09, 2021 | 1.790 | 1.869 | 1.700 | 1.790 | 1,023,774 | +0.03(+1.70%) |
Jul 08, 2021 | 1.720 | 1.870 | 1.700 | 1.760 | 632,497 | -0.05(-2.76%) |
Jul 07, 2021 | 1.910 | 1.930 | 1.800 | 1.810 | 749,753 | -0.10(-5.24%) |
Jul 06, 2021 | 2.080 | 2.090 | 1.900 | 1.910 | 667,738 | -0.15(-7.28%) |
Jul 02, 2021 | 2.090 | 2.230 | 2.050 | 2.060 | 1,341,613 | -0.04(-1.90%) |