Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.760 | 1.800 | 1.750 | 1.780 | 1,850 | +0.02(+1.14%) |
May 27, 2021 | 1.760 | 1.760 | 1.760 | 1.760 | 1,380 | +0.02(+1.15%) |
May 26, 2021 | 1.740 | 1.740 | 1.720 | 1.740 | 7,905 | +0.04(+2.35%) |
May 25, 2021 | 1.740 | 1.740 | 1.700 | 1.700 | 570 | -0.01(-0.58%) |
May 24, 2021 | 1.740 | 1.740 | 1.710 | 1.710 | 1,079 | +0.06(+3.64%) |
May 20, 2021 | 1.650 | 1.650 | 1.650 | 3 | +0.04(+2.80%) | |
May 19, 2021 | 1.540 | 1.605 | 1.540 | 1.605 | 1,798 | +0.02(+1.58%) |
May 18, 2021 | 1.625 | 1.650 | 1.580 | 1.580 | 4,611 | +0.01(+0.64%) |
May 17, 2021 | 1.570 | 1.570 | 1.490 | 1.570 | 23,266 | +0.10(+6.80%) |
May 14, 2021 | 1.462 | 1.470 | 1.462 | 1.470 | 412 | +0.11(+8.09%) |
May 13, 2021 | 1.390 | 1.390 | 1.360 | 1.360 | 300 | -0.07(-4.76%) |
May 12, 2021 | 1.400 | 1.450 | 1.365 | 1.428 | 27,064 | +0.04(+2.73%) |
May 11, 2021 | 1.390 | 1.390 | 1.345 | 1.390 | 30,833 | +0.01(+0.72%) |
May 10, 2021 | 1.375 | 1.380 | 1.330 | 1.380 | 2,492 | -0.05(-3.50%) |
May 07, 2021 | 1.335 | 1.430 | 1.290 | 1.430 | 1,392 | -0.00(-0.14%) |
May 06, 2021 | 1.476 | 1.500 | 1.400 | 1.432 | 10,863 | -0.14(-8.79%) |
May 05, 2021 | 1.570 | 1.570 | 1.570 | 1.570 | 1,409 | +0.04(+2.28%) |
May 04, 2021 | 1.550 | 1.640 | 1.535 | 1.535 | 2,718 | -0.13(-7.54%) |
May 03, 2021 | 1.650 | 1.650 | 1.660 | 2,429 | +0.01(+0.61%) | |
Apr 30, 2021 | 1.630 | 1.700 | 1.630 | 1.650 | 30,700 | -0.14(-7.82%) |
Apr 29, 2021 | 1.790 | 1.790 | 1.790 | 1.790 | 357 | +0.07(+4.07%) |
Apr 28, 2021 | 1.685 | 1.720 | 1.685 | 1.720 | 5,271 | +0.08(+4.88%) |
Apr 27, 2021 | 1.730 | 1.730 | 1.640 | 1.640 | 1,047 | -0.12(-6.82%) |
Apr 26, 2021 | 1.800 | 1.800 | 1.700 | 1.760 | 5,804 | -0.02(-1.12%) |
Apr 23, 2021 | 1.780 | 1.780 | 1.780 | 1.780 | 100 | +0.07(+4.09%) |
Apr 22, 2021 | 1.710 | 1.710 | 1.710 | 1.710 | 4,050 | -0.07(-3.93%) |
Apr 21, 2021 | 1.780 | 1.780 | 1.780 | 58 | +0.00(+0.00%) | |
Apr 20, 2021 | 1.880 | 1.880 | 1.780 | 1.780 | 4,790 | +0.00(+0.00%) |
Apr 19, 2021 | 1.775 | 1.815 | 1.700 | 1.780 | 13,202 | -0.02(-1.11%) |
Apr 16, 2021 | 1.650 | 1.800 | 1.650 | 1.800 | 1,600 | +0.24(+15.38%) |
Apr 15, 2021 | 1.700 | 1.730 | 1.560 | 1.560 | 4,951 | -0.03(-1.89%) |
Apr 14, 2021 | 1.750 | 1.750 | 1.590 | 1.590 | 2,661 | +0.05(+3.18%) |
Apr 13, 2021 | 1.610 | 1.610 | 1.541 | 1.541 | 2,201 | -0.06(-3.69%) |
Apr 12, 2021 | 1.675 | 1.675 | 1.600 | 1.600 | 4,968 | -0.11(-6.71%) |
Apr 09, 2021 | 1.780 | 1.830 | 1.640 | 1.715 | 7,700 | -0.01(-0.87%) |
Apr 08, 2021 | 1.740 | 1.740 | 1.630 | 1.730 | 19,299 | -0.07(-3.89%) |
Apr 07, 2021 | 1.814 | 1.850 | 1.670 | 1.800 | 17,177 | -0.03(-1.64%) |
Apr 06, 2021 | 1.690 | 1.830 | 1.690 | 1.830 | 3,189 | +0.03(+1.67%) |
Apr 05, 2021 | 1.800 | 1.800 | 1.800 | 1.800 | 274 | -0.05(-2.70%) |
Apr 01, 2021 | 1.825 | 1.900 | 1.825 | 1.850 | 5,600 | +0.12(+6.94%) |
Mar 31, 2021 | 1.670 | 1.730 | 1.610 | 1.730 | 11,776 | +0.02(+1.17%) |
Mar 30, 2021 | 1.510 | 1.710 | 1.510 | 1.710 | 4,401 | +0.01(+0.88%) |
Mar 29, 2021 | 1.400 | 1.950 | 1.400 | 1.695 | 858 | +0.05(+2.73%) |
Mar 26, 2021 | 1.800 | 1.800 | 1.560 | 1.650 | 26,700 | -0.07(-4.07%) |
Mar 25, 2021 | 1.720 | 1.720 | 1.550 | 1.720 | 21,642 | -0.05(-2.82%) |
Mar 24, 2021 | 1.770 | 1.770 | 1.720 | 1.770 | 5,482 | -0.03(-1.67%) |
Mar 23, 2021 | 1.810 | 1.810 | 1.800 | 1.800 | 103,251 | -0.03(-1.64%) |
Mar 22, 2021 | 1.780 | 1.830 | 1.780 | 1.830 | 117,953 | +0.00(+0.00%) |
Mar 19, 2021 | 1.840 | 1.840 | 1.730 | 1.830 | 14,200 | -0.10(-5.18%) |
Mar 18, 2021 | 1.836 | 1.930 | 1.790 | 1.930 | 4,522 | +0.11(+6.08%) |
Mar 17, 2021 | 1.870 | 1.940 | 1.750 | 1.819 | 35,315 | -0.06(-3.22%) |
Mar 16, 2021 | 1.900 | 2.200 | 1.850 | 1.880 | 182,781 | -0.02(-1.05%) |
Mar 15, 2021 | 2.000 | 2.000 | 1.900 | 1.900 | 91,778 | -0.02(-1.04%) |
Mar 12, 2021 | 1.990 | 2.080 | 1.920 | 1.920 | 74,100 | +0.07(+3.78%) |
Mar 11, 2021 | 1.970 | 2.070 | 1.800 | 1.850 | 5,846 | -0.13(-6.57%) |
Mar 10, 2021 | 2.000 | 2.000 | 1.640 | 1.980 | 14,963 | +0.09(+4.76%) |
Mar 09, 2021 | 1.800 | 2.250 | 1.740 | 1.890 | 52,963 | +0.16(+9.25%) |
Mar 08, 2021 | 1.700 | 1.730 | 1.550 | 1.730 | 25,301 | -0.01(-0.57%) |
Mar 05, 2021 | 1.740 | 1.740 | 1.490 | 1.740 | 65,700 | -0.24(-12.12%) |
Mar 04, 2021 | 1.900 | 1.980 | 1.600 | 1.980 | 20,072 | +0.01(+0.51%) |
Mar 03, 2021 | 2.200 | 2.290 | 1.970 | 1.970 | 35,302 | -0.19(-8.80%) |
Mar 02, 2021 | 2.940 | 2.940 | 2.000 | 2.160 | 57,784 | -0.34(-13.60%) |