Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.460 | 1.540 | 1.430 | 1.530 | 725,910 | +0.10(+6.99%) |
Aug 30, 2021 | 1.430 | 1.460 | 1.400 | 1.430 | 390,979 | -0.03(-2.05%) |
Aug 27, 2021 | 1.500 | 1.550 | 1.430 | 1.460 | 2,117,846 | -0.02(-1.35%) |
Aug 26, 2021 | 1.490 | 1.520 | 1.470 | 1.480 | 197,666 | -0.05(-3.27%) |
Aug 25, 2021 | 1.500 | 1.550 | 1.440 | 1.530 | 507,778 | +0.02(+1.32%) |
Aug 24, 2021 | 1.440 | 1.530 | 1.440 | 1.510 | 255,099 | +0.05(+3.42%) |
Aug 23, 2021 | 1.400 | 1.470 | 1.360 | 1.460 | 337,504 | +0.08(+5.80%) |
Aug 20, 2021 | 1.390 | 1.420 | 1.380 | 1.380 | 142,912 | -0.04(-2.82%) |
Aug 19, 2021 | 1.400 | 1.433 | 1.360 | 1.420 | 199,076 | -0.01(-0.70%) |
Aug 18, 2021 | 1.370 | 1.430 | 1.350 | 1.430 | 234,066 | +0.05(+3.62%) |
Aug 17, 2021 | 1.410 | 1.420 | 1.350 | 1.380 | 775,939 | -0.02(-1.43%) |
Aug 16, 2021 | 1.470 | 1.480 | 1.400 | 1.400 | 253,503 | -0.07(-4.76%) |
Aug 13, 2021 | 1.450 | 1.500 | 1.425 | 1.470 | 323,302 | +0.01(+0.68%) |
Aug 12, 2021 | 1.480 | 1.492 | 1.420 | 1.460 | 379,701 | -0.03(-2.01%) |
Aug 11, 2021 | 1.520 | 1.540 | 1.480 | 1.490 | 368,244 | -0.03(-2.30%) |
Aug 10, 2021 | 1.580 | 1.600 | 1.520 | 1.525 | 454,868 | -0.06(-3.48%) |
Aug 09, 2021 | 1.530 | 1.590 | 1.500 | 1.580 | 440,667 | +0.05(+3.27%) |
Aug 06, 2021 | 1.590 | 1.590 | 1.520 | 1.530 | 493,601 | -0.06(-3.77%) |
Aug 05, 2021 | 1.580 | 1.610 | 1.540 | 1.590 | 324,581 | +0.03(+1.92%) |
Aug 04, 2021 | 1.500 | 1.600 | 1.505 | 1.560 | 702,455 | +0.01(+0.65%) |
Aug 03, 2021 | 1.610 | 1.620 | 1.440 | 1.550 | 1,059,177 | -0.10(-6.06%) |
Aug 02, 2021 | 1.640 | 1.680 | 1.585 | 1.650 | 565,778 | -0.04(-2.37%) |
Jul 30, 2021 | 1.730 | 1.750 | 1.560 | 1.690 | 1,940,193 | +0.09(+5.62%) |
Jul 29, 2021 | 1.600 | 1.640 | 1.580 | 1.600 | 830,550 | -0.03(-1.84%) |
Jul 28, 2021 | 1.640 | 1.660 | 1.590 | 1.630 | 1,108,239 | -0.04(-2.40%) |
Jul 27, 2021 | 1.690 | 1.770 | 1.560 | 1.670 | 3,099,289 | -0.07(-4.02%) |
Jul 26, 2021 | 1.890 | 1.900 | 1.670 | 1.740 | 6,751,463 | -0.18(-9.37%) |
Jul 23, 2021 | 1.850 | 2.450 | 1.670 | 1.920 | 152,403,648 | +0.41(+27.15%) |
Jul 22, 2021 | 1.520 | 1.540 | 1.500 | 1.510 | 69,507 | -0.03(-1.95%) |
Jul 21, 2021 | 1.490 | 1.540 | 1.490 | 1.540 | 89,696 | +0.06(+4.05%) |
Jul 20, 2021 | 1.450 | 1.520 | 1.438 | 1.480 | 102,155 | +0.02(+1.37%) |
Jul 19, 2021 | 1.420 | 1.500 | 1.400 | 1.460 | 562,544 | -0.07(-4.58%) |
Jul 16, 2021 | 1.520 | 1.540 | 1.510 | 1.530 | 106,058 | +0.01(+0.66%) |
Jul 15, 2021 | 1.580 | 1.580 | 1.500 | 1.520 | 371,943 | -0.07(-4.40%) |
Jul 14, 2021 | 1.700 | 1.720 | 1.590 | 1.590 | 408,423 | -0.11(-6.47%) |
Jul 13, 2021 | 1.680 | 1.750 | 1.657 | 1.700 | 469,311 | -0.03(-1.73%) |
Jul 12, 2021 | 1.690 | 1.730 | 1.650 | 1.730 | 198,476 | +0.05(+2.98%) |
Jul 09, 2021 | 1.690 | 1.720 | 1.680 | 1.680 | 78,822 | -0.02(-1.18%) |
Jul 08, 2021 | 1.690 | 1.700 | 1.620 | 1.700 | 359,370 | -0.02(-1.16%) |
Jul 07, 2021 | 1.840 | 1.857 | 1.710 | 1.720 | 233,462 | -0.12(-6.52%) |
Jul 06, 2021 | 1.840 | 1.850 | 1.790 | 1.840 | 264,014 | +0.01(+0.55%) |
Jul 02, 2021 | 1.890 | 1.920 | 1.820 | 1.830 | 685,896 | -0.05(-2.66%) |
Jul 01, 2021 | 1.850 | 1.950 | 1.830 | 1.880 | 591,564 | +0.07(+3.87%) |
Jun 30, 2021 | 1.770 | 1.840 | 1.770 | 1.810 | 178,475 | +0.01(+0.56%) |
Jun 29, 2021 | 1.860 | 1.860 | 1.780 | 1.800 | 210,113 | -0.09(-4.76%) |
Jun 28, 2021 | 1.850 | 1.900 | 1.840 | 1.890 | 369,853 | +0.03(+1.61%) |
Jun 25, 2021 | 1.780 | 1.860 | 1.761 | 1.860 | 347,283 | +0.07(+3.91%) |
Jun 24, 2021 | 1.800 | 1.800 | 1.740 | 1.790 | 256,182 | +0.02(+1.13%) |
Jun 23, 2021 | 1.730 | 1.800 | 1.710 | 1.770 | 177,019 | +0.06(+3.51%) |
Jun 22, 2021 | 1.730 | 1.750 | 1.710 | 1.710 | 159,178 | -0.04(-2.29%) |
Jun 21, 2021 | 1.750 | 1.790 | 1.710 | 1.750 | 486,218 | +0.00(+0.00%) |
Jun 18, 2021 | 1.755 | 1.790 | 1.720 | 1.750 | 133,420 | -0.04(-2.23%) |
Jun 17, 2021 | 1.810 | 1.880 | 1.770 | 1.790 | 422,799 | +0.04(+2.29%) |
Jun 16, 2021 | 1.710 | 1.820 | 1.700 | 1.750 | 334,166 | +0.02(+1.16%) |
Jun 15, 2021 | 1.780 | 1.795 | 1.730 | 1.730 | 351,158 | -0.07(-3.89%) |
Jun 14, 2021 | 1.800 | 1.829 | 1.760 | 1.800 | 342,598 | +0.00(+0.00%) |
Jun 11, 2021 | 1.860 | 1.870 | 1.790 | 1.800 | 286,009 | -0.05(-2.70%) |
Jun 10, 2021 | 1.880 | 1.890 | 1.840 | 1.850 | 254,105 | -0.03(-1.60%) |
Jun 09, 2021 | 1.950 | 1.960 | 1.870 | 1.880 | 345,014 | -0.07(-3.59%) |
Jun 08, 2021 | 1.970 | 1.970 | 1.890 | 1.950 | 224,039 | +0.01(+0.52%) |
Jun 07, 2021 | 1.900 | 1.950 | 1.860 | 1.940 | 453,758 | +0.08(+4.30%) |
Jun 04, 2021 | 1.820 | 1.910 | 1.810 | 1.860 | 195,038 | +0.00(+0.00%) |
Jun 03, 2021 | 1.880 | 1.880 | 1.760 | 1.860 | 223,986 | -0.02(-1.06%) |
Jun 02, 2021 | 1.860 | 1.880 | 1.820 | 1.880 | 284,817 | +0.04(+2.17%) |