Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.300 | 1.410 | 1.230 | 1.290 | 3,773,710 | -0.02(-1.53%) |
May 27, 2021 | 1.290 | 1.380 | 1.230 | 1.310 | 2,105,659 | +0.05(+3.97%) |
May 26, 2021 | 1.290 | 1.320 | 1.240 | 1.260 | 689,699 | -0.03(-2.33%) |
May 25, 2021 | 1.380 | 1.380 | 1.270 | 1.290 | 393,511 | -0.07(-5.15%) |
May 24, 2021 | 1.460 | 1.477 | 1.330 | 1.360 | 638,878 | -0.10(-6.85%) |
May 21, 2021 | 1.400 | 1.590 | 1.350 | 1.460 | 1,862,900 | +0.07(+5.04%) |
May 20, 2021 | 1.330 | 1.390 | 1.260 | 1.390 | 434,997 | +0.11(+8.59%) |
May 19, 2021 | 1.320 | 1.320 | 1.210 | 1.280 | 409,694 | -0.01(-0.78%) |
May 18, 2021 | 1.250 | 1.320 | 1.180 | 1.290 | 1,484,335 | +0.09(+7.50%) |
May 17, 2021 | 1.230 | 1.235 | 1.170 | 1.200 | 387,496 | -0.04(-3.23%) |
May 14, 2021 | 1.250 | 1.320 | 1.200 | 1.240 | 878,796 | +0.01(+0.81%) |
May 13, 2021 | 1.290 | 1.320 | 1.130 | 1.230 | 748,054 | -0.06(-4.65%) |
May 12, 2021 | 1.380 | 1.382 | 1.240 | 1.290 | 581,704 | -0.07(-5.15%) |
May 11, 2021 | 1.350 | 1.430 | 1.310 | 1.360 | 581,192 | -0.07(-4.90%) |
May 10, 2021 | 1.530 | 1.540 | 1.410 | 1.430 | 606,568 | -0.11(-7.14%) |
May 07, 2021 | 1.420 | 1.640 | 1.410 | 1.540 | 1,604,598 | +0.11(+7.69%) |
May 06, 2021 | 1.430 | 1.460 | 1.400 | 1.430 | 166,848 | -0.03(-2.05%) |
May 05, 2021 | 1.470 | 1.520 | 1.390 | 1.460 | 489,155 | +0.00(+0.00%) |
May 04, 2021 | 1.490 | 1.500 | 1.410 | 1.460 | 215,742 | -0.03(-2.01%) |
May 03, 2021 | 1.460 | 1.540 | 1.430 | 1.490 | 409,926 | +0.02(+1.36%) |
Apr 30, 2021 | 1.480 | 1.570 | 1.420 | 1.470 | 495,200 | -0.02(-1.34%) |
Apr 29, 2021 | 1.640 | 1.640 | 1.470 | 1.490 | 701,508 | -0.13(-8.02%) |
Apr 28, 2021 | 1.670 | 1.710 | 1.570 | 1.620 | 484,778 | -0.03(-1.82%) |
Apr 27, 2021 | 1.730 | 1.730 | 1.620 | 1.650 | 155,242 | -0.05(-2.94%) |
Apr 26, 2021 | 1.650 | 1.720 | 1.590 | 1.700 | 264,065 | +0.08(+4.94%) |
Apr 23, 2021 | 1.570 | 1.630 | 1.543 | 1.620 | 594,500 | +0.08(+5.19%) |
Apr 22, 2021 | 1.570 | 1.670 | 1.460 | 1.540 | 1,023,382 | +0.00(+0.00%) |
Apr 21, 2021 | 1.490 | 1.590 | 1.400 | 1.540 | 329,513 | +0.05(+3.36%) |
Apr 20, 2021 | 1.610 | 1.610 | 1.380 | 1.490 | 686,608 | -0.06(-3.87%) |
Apr 19, 2021 | 1.640 | 1.700 | 1.550 | 1.550 | 394,694 | -0.15(-8.82%) |
Apr 16, 2021 | 1.705 | 1.800 | 1.600 | 1.700 | 423,800 | +0.04(+2.41%) |
Apr 15, 2021 | 1.890 | 1.900 | 1.640 | 1.660 | 742,083 | -0.24(-12.63%) |
Apr 14, 2021 | 1.980 | 1.990 | 1.860 | 1.900 | 196,013 | -0.08(-4.04%) |
Apr 13, 2021 | 1.950 | 2.000 | 1.950 | 1.980 | 106,372 | +0.01(+0.51%) |
Apr 12, 2021 | 2.060 | 2.060 | 1.850 | 1.970 | 543,062 | -0.09(-4.37%) |
Apr 09, 2021 | 2.110 | 2.150 | 2.000 | 2.060 | 428,600 | -0.06(-2.83%) |
Apr 08, 2021 | 2.220 | 2.220 | 2.060 | 2.120 | 390,166 | -0.06(-2.75%) |
Apr 07, 2021 | 2.230 | 2.350 | 2.180 | 2.180 | 242,012 | -0.19(-8.02%) |
Apr 06, 2021 | 2.290 | 2.470 | 2.290 | 2.370 | 384,879 | +0.08(+3.49%) |
Apr 05, 2021 | 2.330 | 2.350 | 2.260 | 2.290 | 185,343 | -0.06(-2.55%) |
Apr 01, 2021 | 2.300 | 2.350 | 2.200 | 2.350 | 298,500 | +0.07(+3.07%) |
Mar 31, 2021 | 2.200 | 2.300 | 2.180 | 2.280 | 301,462 | +0.06(+2.70%) |
Mar 30, 2021 | 2.320 | 2.380 | 2.060 | 2.220 | 1,375,615 | -0.21(-8.64%) |
Mar 29, 2021 | 2.360 | 2.550 | 2.260 | 2.430 | 679,517 | +0.08(+3.40%) |
Mar 26, 2021 | 2.330 | 2.360 | 2.250 | 2.350 | 239,200 | +0.02(+0.86%) |
Mar 25, 2021 | 2.250 | 2.330 | 2.200 | 2.330 | 192,198 | +0.10(+4.48%) |
Mar 24, 2021 | 2.160 | 2.370 | 2.060 | 2.230 | 551,189 | +0.08(+3.72%) |
Mar 23, 2021 | 2.280 | 2.290 | 2.120 | 2.150 | 178,399 | -0.09(-4.02%) |
Mar 22, 2021 | 2.410 | 2.410 | 2.220 | 2.240 | 185,318 | -0.17(-7.05%) |
Mar 19, 2021 | 2.380 | 2.410 | 2.220 | 2.410 | 224,300 | +0.03(+1.26%) |
Mar 18, 2021 | 2.390 | 2.460 | 2.330 | 2.380 | 133,114 | -0.02(-0.83%) |
Mar 17, 2021 | 2.450 | 2.540 | 2.390 | 2.400 | 299,122 | -0.09(-3.61%) |
Mar 16, 2021 | 2.650 | 2.653 | 2.400 | 2.490 | 353,699 | -0.06(-2.35%) |
Mar 15, 2021 | 2.320 | 2.630 | 2.310 | 2.550 | 1,119,556 | +0.20(+8.51%) |
Mar 12, 2021 | 2.350 | 2.430 | 2.317 | 2.350 | 248,600 | -0.02(-0.84%) |
Mar 11, 2021 | 2.360 | 2.470 | 2.270 | 2.370 | 204,832 | +0.00(+0.00%) |
Mar 10, 2021 | 2.265 | 2.470 | 2.219 | 2.370 | 352,015 | +0.09(+3.94%) |
Mar 09, 2021 | 2.300 | 2.300 | 2.210 | 2.280 | 156,701 | +0.01(+0.44%) |
Mar 08, 2021 | 2.200 | 2.290 | 2.130 | 2.270 | 217,163 | +0.15(+7.08%) |
Mar 05, 2021 | 2.140 | 2.190 | 1.999 | 2.120 | 210,800 | +0.09(+4.43%) |
Mar 04, 2021 | 2.190 | 2.250 | 1.960 | 2.030 | 343,649 | -0.22(-9.78%) |
Mar 03, 2021 | 2.330 | 2.440 | 2.150 | 2.250 | 222,019 | -0.10(-4.26%) |
Mar 02, 2021 | 2.440 | 2.490 | 2.340 | 2.350 | 86,831 | -0.07(-2.89%) |