Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.870 | 1.900 | 1.775 | 1.810 | 1,252,480 | +0.02(+1.12%) |
May 27, 2021 | 1.740 | 1.880 | 1.735 | 1.790 | 2,095,072 | -0.06(-3.24%) |
May 26, 2021 | 1.510 | 1.960 | 1.510 | 1.850 | 16,246,978 | +0.33(+21.71%) |
May 25, 2021 | 1.590 | 1.615 | 1.520 | 1.520 | 1,223,489 | +0.01(+0.66%) |
May 24, 2021 | 1.480 | 1.550 | 1.430 | 1.510 | 1,634,496 | +0.03(+2.03%) |
May 21, 2021 | 1.490 | 1.546 | 1.456 | 1.480 | 1,061,280 | -0.01(-0.67%) |
May 20, 2021 | 1.550 | 1.560 | 1.460 | 1.490 | 1,535,299 | -0.07(-4.49%) |
May 19, 2021 | 1.560 | 1.620 | 1.510 | 1.560 | 1,233,451 | +0.00(+0.00%) |
May 18, 2021 | 1.640 | 1.640 | 1.520 | 1.560 | 2,511,161 | -0.17(-9.83%) |
May 17, 2021 | 1.712 | 1.832 | 1.676 | 1.730 | 2,432,496 | -0.24(-12.15%) |
May 14, 2021 | 1.902 | 1.980 | 1.880 | 1.969 | 675,472 | +0.11(+5.83%) |
May 13, 2021 | 1.909 | 1.974 | 1.848 | 1.861 | 952,550 | -0.05(-2.41%) |
May 12, 2021 | 2.011 | 2.028 | 1.881 | 1.907 | 833,410 | -0.05(-2.73%) |
May 11, 2021 | 1.929 | 2.026 | 1.910 | 1.960 | 1,129,577 | -0.09(-4.28%) |
May 10, 2021 | 2.280 | 2.280 | 2.012 | 2.048 | 2,292,339 | -0.23(-10.18%) |
May 07, 2021 | 2.492 | 2.508 | 2.100 | 2.280 | 8,116,593 | +0.29(+14.30%) |
May 06, 2021 | 2.004 | 2.108 | 1.924 | 1.995 | 2,347,925 | -0.05(-2.22%) |
May 05, 2021 | 2.120 | 2.160 | 2.013 | 2.040 | 796,658 | -0.07(-3.21%) |
May 04, 2021 | 2.099 | 2.172 | 2.040 | 2.108 | 886,589 | -0.09(-4.20%) |
May 03, 2021 | 2.160 | 2.320 | 2.160 | 2.200 | 1,517,268 | -0.00(-0.02%) |
Apr 30, 2021 | 2.156 | 2.339 | 2.120 | 2.200 | 904,850 | +0.01(+0.59%) |
Apr 29, 2021 | 2.260 | 2.278 | 2.140 | 2.188 | 649,876 | -0.07(-3.17%) |
Apr 28, 2021 | 2.216 | 2.280 | 2.160 | 2.259 | 769,338 | +0.06(+2.69%) |
Apr 27, 2021 | 2.360 | 2.360 | 2.120 | 2.200 | 1,112,266 | -0.09(-3.86%) |
Apr 26, 2021 | 2.240 | 2.360 | 2.124 | 2.288 | 1,419,594 | +0.18(+8.58%) |
Apr 23, 2021 | 2.066 | 2.138 | 2.048 | 2.108 | 805,375 | +0.06(+3.13%) |
Apr 22, 2021 | 2.146 | 2.200 | 2.004 | 2.044 | 1,414,262 | -0.04(-1.90%) |
Apr 21, 2021 | 1.893 | 2.152 | 1.863 | 2.083 | 1,534,772 | +0.20(+10.46%) |
Apr 20, 2021 | 1.967 | 1.977 | 1.856 | 1.886 | 1,069,938 | -0.04(-2.04%) |
Apr 19, 2021 | 1.912 | 1.999 | 1.840 | 1.925 | 1,776,946 | -0.01(-0.52%) |
Apr 16, 2021 | 2.056 | 2.060 | 1.880 | 1.935 | 2,095,825 | -0.19(-8.79%) |
Apr 15, 2021 | 2.356 | 2.440 | 2.084 | 2.122 | 4,612,976 | +0.05(+2.35%) |
Apr 14, 2021 | 2.028 | 2.232 | 2.015 | 2.073 | 1,504,941 | -0.01(-0.54%) |
Apr 13, 2021 | 2.204 | 2.215 | 2.064 | 2.084 | 1,467,422 | -0.12(-5.29%) |
Apr 12, 2021 | 2.400 | 2.492 | 2.200 | 2.200 | 1,494,659 | -0.24(-9.82%) |
Apr 09, 2021 | 2.471 | 2.549 | 2.405 | 2.440 | 1,237,425 | +0.10(+4.10%) |
Apr 08, 2021 | 2.295 | 2.473 | 2.262 | 2.344 | 984,097 | +0.08(+3.48%) |
Apr 07, 2021 | 2.376 | 2.400 | 2.244 | 2.265 | 2,083,419 | -0.15(-6.27%) |
Apr 06, 2021 | 2.600 | 2.640 | 2.368 | 2.417 | 2,123,187 | -0.19(-7.15%) |
Apr 05, 2021 | 2.785 | 2.800 | 2.580 | 2.603 | 1,293,027 | -0.26(-8.99%) |
Apr 01, 2021 | 2.760 | 2.868 | 2.760 | 2.860 | 711,000 | +0.13(+4.76%) |
Mar 31, 2021 | 2.763 | 2.836 | 2.726 | 2.730 | 687,597 | +0.01(+0.37%) |
Mar 30, 2021 | 2.680 | 2.760 | 2.480 | 2.720 | 1,277,552 | +0.04(+1.51%) |
Mar 29, 2021 | 2.776 | 2.840 | 2.670 | 2.680 | 795,720 | -0.10(-3.72%) |
Mar 26, 2021 | 2.840 | 2.998 | 2.720 | 2.783 | 1,128,075 | -0.06(-1.99%) |
Mar 25, 2021 | 2.684 | 2.900 | 2.632 | 2.840 | 1,630,473 | -0.04(-1.40%) |
Mar 24, 2021 | 3.120 | 3.160 | 2.840 | 2.880 | 2,155,945 | -0.26(-8.32%) |
Mar 23, 2021 | 3.489 | 3.489 | 3.004 | 3.141 | 3,993,463 | -0.34(-9.89%) |
Mar 22, 2021 | 3.682 | 3.720 | 3.404 | 3.486 | 3,380,358 | -0.23(-6.30%) |
Mar 19, 2021 | 3.560 | 3.840 | 3.524 | 3.720 | 2,257,225 | +0.03(+0.87%) |
Mar 18, 2021 | 3.740 | 3.772 | 3.564 | 3.688 | 1,361,278 | -0.19(-4.94%) |
Mar 17, 2021 | 3.520 | 3.880 | 3.400 | 3.880 | 1,690,099 | +0.26(+7.13%) |
Mar 16, 2021 | 3.826 | 3.840 | 3.480 | 3.622 | 2,006,211 | -0.27(-6.83%) |
Mar 15, 2021 | 4.000 | 4.120 | 3.820 | 3.887 | 1,911,850 | -0.05(-1.19%) |
Mar 12, 2021 | 3.660 | 4.040 | 3.522 | 3.934 | 3,036,650 | +0.13(+3.32%) |
Mar 11, 2021 | 3.792 | 3.876 | 3.612 | 3.808 | 2,904,383 | +0.05(+1.38%) |
Mar 10, 2021 | 3.960 | 4.080 | 3.700 | 3.756 | 2,286,249 | -0.08(-2.20%) |
Mar 09, 2021 | 3.680 | 3.864 | 3.600 | 3.840 | 2,135,977 | +0.28(+7.87%) |
Mar 08, 2021 | 3.760 | 3.760 | 3.400 | 3.560 | 1,887,822 | +0.03(+0.93%) |
Mar 05, 2021 | 3.840 | 3.840 | 3.044 | 3.527 | 3,715,875 | -0.27(-7.18%) |
Mar 04, 2021 | 4.280 | 4.280 | 3.440 | 3.800 | 4,429,424 | -0.68(-15.18%) |
Mar 03, 2021 | 4.720 | 4.800 | 4.120 | 4.480 | 5,815,859 | +0.20(+4.67%) |
Mar 02, 2021 | 4.040 | 4.760 | 4.000 | 4.280 | 6,226,220 | +0.32(+8.08%) |