Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.620 | 1.640 | 1.580 | 1.600 | 48,818 | +0.01(+0.63%) |
May 27, 2021 | 1.600 | 1.620 | 1.530 | 1.590 | 29,873 | +0.04(+2.58%) |
May 26, 2021 | 1.510 | 1.640 | 1.470 | 1.550 | 29,571 | -0.09(-5.49%) |
May 25, 2021 | 1.700 | 1.710 | 1.550 | 1.640 | 30,084 | -0.08(-4.65%) |
May 24, 2021 | 1.750 | 1.880 | 1.350 | 1.720 | 42,395 | +0.01(+0.58%) |
May 21, 2021 | 1.330 | 1.710 | 1.310 | 1.710 | 197,572 | +0.39(+29.06%) |
May 20, 2021 | 1.340 | 1.360 | 1.300 | 1.325 | 27,699 | -0.02(-1.12%) |
May 19, 2021 | 1.350 | 1.370 | 1.225 | 1.340 | 54,977 | -0.01(-0.74%) |
May 18, 2021 | 1.150 | 1.380 | 1.150 | 1.350 | 108,958 | +0.15(+12.50%) |
May 17, 2021 | 1.220 | 1.230 | 1.070 | 1.200 | 172,074 | +0.14(+13.21%) |
May 14, 2021 | 1.120 | 1.220 | 1.050 | 1.060 | 137,946 | -0.11(-9.40%) |
May 13, 2021 | 1.127 | 1.220 | 1.110 | 1.170 | 95,504 | +0.02(+1.74%) |
May 12, 2021 | 1.290 | 1.300 | 0.9503 | 1.150 | 452,314 | -0.13(-10.16%) |
May 11, 2021 | 1.643 | 1.650 | 1.250 | 1.280 | 387,210 | -0.42(-24.48%) |
May 10, 2021 | 1.900 | 1.900 | 1.600 | 1.695 | 230,810 | -0.16(-8.38%) |
May 07, 2021 | 2.220 | 2.250 | 1.700 | 1.850 | 444,024 | -0.50(-21.28%) |
May 06, 2021 | 2.370 | 2.580 | 2.110 | 2.350 | 41,141 | -0.05(-2.08%) |
May 05, 2021 | 2.550 | 2.670 | 2.400 | 2.400 | 34,541 | -0.13(-5.04%) |
May 04, 2021 | 2.680 | 2.740 | 2.400 | 2.527 | 84,938 | -0.19(-7.08%) |
May 03, 2021 | 2.700 | 2.790 | 2.700 | 2.720 | 51,232 | +0.00(+0.00%) |
Apr 30, 2021 | 2.720 | 2.790 | 2.700 | 2.720 | 83,300 | +0.02(+0.74%) |
Apr 29, 2021 | 2.575 | 2.800 | 2.550 | 2.700 | 251,187 | +0.10(+3.85%) |
Apr 28, 2021 | 2.365 | 2.690 | 2.270 | 2.600 | 100,519 | +0.24(+10.17%) |
Apr 27, 2021 | 2.240 | 2.400 | 2.240 | 2.360 | 121,408 | +0.12(+5.36%) |
Apr 26, 2021 | 2.050 | 2.350 | 2.030 | 2.240 | 72,684 | +0.14(+6.67%) |
Apr 23, 2021 | 2.150 | 2.175 | 1.960 | 2.100 | 55,600 | -0.05(-2.33%) |
Apr 22, 2021 | 2.120 | 2.200 | 2.100 | 2.150 | 29,424 | +0.03(+1.42%) |
Apr 21, 2021 | 1.945 | 2.190 | 1.945 | 2.120 | 46,825 | +0.12(+6.00%) |
Apr 20, 2021 | 2.110 | 2.200 | 1.990 | 2.000 | 101,118 | -0.10(-4.76%) |
Apr 19, 2021 | 2.130 | 2.200 | 2.000 | 2.100 | 52,215 | -0.05(-2.33%) |
Apr 16, 2021 | 2.150 | 2.270 | 2.100 | 2.150 | 22,800 | -0.10(-4.44%) |
Apr 15, 2021 | 2.110 | 2.250 | 2.110 | 2.250 | 29,858 | -0.04(-1.75%) |
Apr 14, 2021 | 2.110 | 2.470 | 2.060 | 2.290 | 80,899 | +0.19(+9.05%) |
Apr 13, 2021 | 2.140 | 2.600 | 2.050 | 2.100 | 91,236 | -0.06(-2.78%) |
Apr 12, 2021 | 2.110 | 2.300 | 2.000 | 2.160 | 61,913 | +0.05(+2.37%) |
Apr 09, 2021 | 2.290 | 2.350 | 1.910 | 2.110 | 182,800 | -0.19(-8.26%) |
Apr 08, 2021 | 2.310 | 2.390 | 2.250 | 2.300 | 6,797 | -0.06(-2.54%) |
Apr 07, 2021 | 2.370 | 2.400 | 2.200 | 2.360 | 43,595 | +0.07(+3.06%) |
Apr 06, 2021 | 2.220 | 2.490 | 2.150 | 2.290 | 134,185 | +0.04(+1.78%) |
Apr 05, 2021 | 2.590 | 2.730 | 2.190 | 2.250 | 315,588 | -0.60(-21.05%) |
Apr 01, 2021 | 2.880 | 2.980 | 2.750 | 2.850 | 56,600 | -0.02(-0.70%) |
Mar 31, 2021 | 2.700 | 3.030 | 2.630 | 2.870 | 123,878 | +0.27(+10.38%) |
Mar 30, 2021 | 2.605 | 2.750 | 2.500 | 2.600 | 105,587 | -0.01(-0.38%) |
Mar 29, 2021 | 3.550 | 3.750 | 2.550 | 2.610 | 314,296 | -1.11(-29.84%) |
Mar 26, 2021 | 3.740 | 4.000 | 3.580 | 3.720 | 62,900 | +0.00(+0.00%) |
Mar 25, 2021 | 3.520 | 3.790 | 3.500 | 3.720 | 77,788 | +0.20(+5.68%) |
Mar 24, 2021 | 4.030 | 4.040 | 3.440 | 3.520 | 129,949 | -0.43(-10.89%) |
Mar 23, 2021 | 4.050 | 4.090 | 3.850 | 3.950 | 42,864 | -0.07(-1.79%) |
Mar 22, 2021 | 3.950 | 4.090 | 3.900 | 4.022 | 76,144 | +0.02(+0.55%) |
Mar 19, 2021 | 3.925 | 4.000 | 3.860 | 4.000 | 39,300 | +0.09(+2.41%) |
Mar 18, 2021 | 3.900 | 4.100 | 3.700 | 3.906 | 55,821 | +0.06(+1.45%) |
Mar 17, 2021 | 3.985 | 3.985 | 3.650 | 3.850 | 60,205 | +0.04(+1.05%) |
Mar 16, 2021 | 3.950 | 3.980 | 3.789 | 3.810 | 63,675 | -0.10(-2.56%) |
Mar 15, 2021 | 3.990 | 4.060 | 3.900 | 3.910 | 40,351 | -0.04(-1.01%) |
Mar 12, 2021 | 3.680 | 4.000 | 3.560 | 3.950 | 65,000 | -0.05(-1.25%) |
Mar 11, 2021 | 4.050 | 4.250 | 3.910 | 4.000 | 130,280 | +0.01(+0.28%) |
Mar 10, 2021 | 4.100 | 4.100 | 3.900 | 3.989 | 76,608 | -0.10(-2.47%) |
Mar 09, 2021 | 4.125 | 4.250 | 3.600 | 4.090 | 123,928 | +0.50(+13.93%) |
Mar 08, 2021 | 3.450 | 3.600 | 3.100 | 3.590 | 78,204 | +0.12(+3.46%) |
Mar 05, 2021 | 3.180 | 3.500 | 2.820 | 3.470 | 121,200 | +0.29(+9.12%) |
Mar 04, 2021 | 3.300 | 3.350 | 2.920 | 3.180 | 102,958 | -0.16(-4.79%) |
Mar 03, 2021 | 3.200 | 3.380 | 3.130 | 3.340 | 99,428 | +0.14(+4.37%) |
Mar 02, 2021 | 3.430 | 3.430 | 2.980 | 3.200 | 99,681 | -0.17(-5.04%) |