Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.450 | 1.450 | 1.250 | 1.390 | 9,307 | -0.05(-3.14%) |
May 27, 2021 | 1.370 | 1.435 | 1.360 | 1.435 | 2,763 | +0.08(+6.30%) |
May 26, 2021 | 1.400 | 1.500 | 1.250 | 1.350 | 66,095 | -0.17(-11.18%) |
May 25, 2021 | 1.400 | 1.520 | 1.400 | 1.520 | 218 | +0.05(+3.40%) |
May 24, 2021 | 1.590 | 1.590 | 1.450 | 1.470 | 3,971 | -0.02(-1.01%) |
May 21, 2021 | 1.460 | 1.485 | 1.450 | 1.485 | 2,648 | -0.06(-4.19%) |
May 20, 2021 | 1.580 | 1.580 | 1.505 | 1.550 | 5,160 | -0.03(-1.90%) |
May 19, 2021 | 1.600 | 1.600 | 1.580 | 1.580 | 1,557 | -0.02(-1.25%) |
May 18, 2021 | 1.550 | 1.600 | 1.350 | 1.600 | 6,549 | +0.08(+5.26%) |
May 17, 2021 | 1.600 | 1.600 | 1.520 | 1.520 | 5,640 | -0.07(-4.40%) |
May 14, 2021 | 1.590 | 1.590 | 1.550 | 1.590 | 4,175 | +0.10(+6.71%) |
May 13, 2021 | 1.500 | 1.660 | 1.450 | 1.490 | 6,982 | +0.08(+5.67%) |
May 12, 2021 | 1.650 | 1.680 | 1.410 | 1.410 | 11,030 | -0.14(-9.03%) |
May 11, 2021 | 1.600 | 1.750 | 1.470 | 1.550 | 12,118 | -0.14(-8.28%) |
May 10, 2021 | 1.700 | 1.745 | 1.690 | 1.690 | 6,016 | -0.02(-0.88%) |
May 07, 2021 | 1.640 | 1.710 | 1.640 | 1.705 | 8,114 | +0.06(+3.33%) |
May 06, 2021 | 1.640 | 1.690 | 1.510 | 1.650 | 7,638 | -0.05(-2.94%) |
May 05, 2021 | 1.760 | 1.780 | 1.700 | 1.700 | 6,115 | -0.06(-3.41%) |
May 04, 2021 | 1.760 | 1.800 | 1.480 | 1.760 | 28,099 | +0.01(+0.57%) |
May 03, 2021 | 1.740 | 1.750 | 1.680 | 1.750 | 25,807 | +0.08(+4.79%) |
Apr 30, 2021 | 1.690 | 1.750 | 1.650 | 1.670 | 18,700 | -0.02(-1.18%) |
Apr 29, 2021 | 1.690 | 1.690 | 1.650 | 1.690 | 9,516 | +0.00(+0.00%) |
Apr 28, 2021 | 1.600 | 1.690 | 1.600 | 1.690 | 9,165 | -0.01(-0.59%) |
Apr 27, 2021 | 1.600 | 1.700 | 1.600 | 1.700 | 16,850 | +0.00(+0.00%) |
Apr 26, 2021 | 1.660 | 1.700 | 1.550 | 1.700 | 9,859 | +0.04(+2.41%) |
Apr 23, 2021 | 1.350 | 1.700 | 1.350 | 1.660 | 8,000 | +0.24(+16.90%) |
Apr 22, 2021 | 1.620 | 1.700 | 1.310 | 1.420 | 19,333 | -0.19(-11.80%) |
Apr 21, 2021 | 1.470 | 1.610 | 1.470 | 1.610 | 3,763 | +0.12(+8.05%) |
Apr 20, 2021 | 1.480 | 1.500 | 1.405 | 1.490 | 15,873 | +0.01(+0.68%) |
Apr 19, 2021 | 1.600 | 1.600 | 1.200 | 1.480 | 25,452 | -0.22(-12.94%) |
Apr 16, 2021 | 1.580 | 1.790 | 1.500 | 1.700 | 19,600 | +0.00(+0.00%) |
Apr 15, 2021 | 1.700 | 1.700 | 1.580 | 1.700 | 8,754 | +0.00(+0.00%) |
Apr 14, 2021 | 1.700 | 1.710 | 1.600 | 1.700 | 5,068 | +0.01(+0.59%) |
Apr 13, 2021 | 1.690 | 1.695 | 1.600 | 1.690 | 12,251 | +0.00(+0.00%) |
Apr 12, 2021 | 1.720 | 1.750 | 1.675 | 1.690 | 46,764 | +0.01(+0.60%) |
Apr 09, 2021 | 1.700 | 1.700 | 1.650 | 1.680 | 5,100 | -0.02(-1.18%) |
Apr 08, 2021 | 1.675 | 1.700 | 1.675 | 1.700 | 6,257 | +0.02(+1.49%) |
Apr 07, 2021 | 1.690 | 1.700 | 1.650 | 1.675 | 17,359 | -0.02(-1.47%) |
Apr 06, 2021 | 1.790 | 1.790 | 1.700 | 1.700 | 739 | +0.02(+1.49%) |
Apr 05, 2021 | 1.700 | 1.900 | 1.650 | 1.675 | 17,311 | -0.01(-0.59%) |
Apr 01, 2021 | 1.800 | 1.800 | 1.670 | 1.685 | 11,700 | -0.06(-3.71%) |
Mar 31, 2021 | 1.650 | 1.750 | 1.650 | 1.750 | 28,582 | +0.15(+9.37%) |
Mar 30, 2021 | 1.650 | 1.700 | 1.600 | 1.600 | 6,180 | -0.05(-3.02%) |
Mar 29, 2021 | 1.600 | 1.650 | 1.580 | 1.650 | 3,783 | +0.08(+5.10%) |
Mar 26, 2021 | 1.700 | 1.720 | 1.560 | 1.570 | 6,500 | -0.13(-7.65%) |
Mar 25, 2021 | 1.660 | 1.750 | 1.660 | 1.700 | 11,218 | +0.01(+0.59%) |
Mar 24, 2021 | 1.700 | 1.700 | 1.690 | 1.690 | 761 | -0.01(-0.59%) |
Mar 23, 2021 | 1.650 | 1.700 | 1.650 | 1.700 | 2,405 | +0.02(+1.49%) |
Mar 22, 2021 | 1.660 | 2.000 | 1.631 | 1.675 | 12,857 | +0.07(+4.69%) |
Mar 19, 2021 | 1.630 | 2.000 | 1.560 | 1.600 | 5,300 | -0.10(-5.88%) |
Mar 18, 2021 | 1.700 | 1.700 | 1.570 | 1.700 | 7,398 | -0.05(-2.86%) |
Mar 17, 2021 | 1.890 | 1.890 | 1.720 | 1.750 | 17,271 | +0.04(+2.34%) |
Mar 16, 2021 | 1.700 | 1.740 | 1.685 | 1.710 | 21,694 | +0.04(+2.40%) |
Mar 15, 2021 | 1.520 | 1.720 | 1.520 | 1.670 | 32,048 | +0.21(+14.38%) |
Mar 12, 2021 | 1.440 | 1.510 | 1.310 | 1.460 | 7,500 | +0.02(+1.39%) |
Mar 11, 2021 | 1.440 | 1.440 | 1.440 | 1.440 | 505 | -0.06(-4.00%) |
Mar 10, 2021 | 1.480 | 1.500 | 1.400 | 1.500 | 10,879 | +0.02(+1.35%) |
Mar 09, 2021 | 1.500 | 1.520 | 1.370 | 1.480 | 19,075 | +0.03(+2.07%) |
Mar 08, 2021 | 1.500 | 1.500 | 1.360 | 1.450 | 3,023 | +0.05(+3.57%) |
Mar 05, 2021 | 1.400 | 1.520 | 1.230 | 1.400 | 23,900 | +0.00(+0.00%) |
Mar 04, 2021 | 1.600 | 1.600 | 1.200 | 1.400 | 16,313 | -0.15(-9.68%) |
Mar 03, 2021 | 1.250 | 1.600 | 1.190 | 1.550 | 9,983 | +0.34(+28.10%) |
Mar 02, 2021 | 1.710 | 1.740 | 1.040 | 1.210 | 108,689 | -0.48(-28.40%) |