Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.860 | 1.900 | 1.850 | 1.880 | 49,197 | +0.03(+1.62%) |
May 27, 2021 | 1.810 | 1.885 | 1.810 | 1.850 | 127,423 | -0.06(-3.14%) |
May 26, 2021 | 1.910 | 1.915 | 1.860 | 1.910 | 101,885 | +0.00(+0.00%) |
May 25, 2021 | 1.900 | 1.910 | 1.840 | 1.910 | 58,538 | +0.12(+6.70%) |
May 24, 2021 | 1.750 | 1.790 | 1.750 | 1.790 | 3,233 | -0.04(-2.19%) |
May 21, 2021 | 1.800 | 1.830 | 1.696 | 1.830 | 14,759 | +0.05(+2.81%) |
May 20, 2021 | 1.750 | 1.780 | 1.720 | 1.780 | 5,825 | +0.00(+0.00%) |
May 19, 2021 | 1.750 | 1.800 | 1.680 | 1.780 | 14,180 | -0.02(-1.11%) |
May 18, 2021 | 1.620 | 1.800 | 1.620 | 1.800 | 22,121 | +0.15(+9.09%) |
May 17, 2021 | 1.660 | 1.700 | 1.650 | 1.650 | 35,897 | -0.09(-5.17%) |
May 14, 2021 | 1.710 | 1.745 | 1.710 | 1.740 | 53,564 | +0.03(+2.05%) |
May 13, 2021 | 1.700 | 1.750 | 1.700 | 1.705 | 42,848 | +0.05(+2.71%) |
May 12, 2021 | 1.600 | 1.740 | 1.600 | 1.660 | 15,654 | +0.01(+0.60%) |
May 11, 2021 | 1.650 | 1.700 | 1.600 | 1.650 | 22,973 | -0.05(-2.94%) |
May 10, 2021 | 1.700 | 1.740 | 1.650 | 1.700 | 22,440 | -0.01(-0.87%) |
May 07, 2021 | 1.650 | 1.735 | 1.650 | 1.715 | 110,067 | +0.02(+0.88%) |
May 06, 2021 | 1.650 | 1.715 | 1.650 | 1.700 | 37,980 | +0.00(+0.00%) |
May 05, 2021 | 1.630 | 1.700 | 1.610 | 1.700 | 30,285 | +0.03(+1.80%) |
May 04, 2021 | 1.670 | 1.700 | 1.650 | 1.670 | 35,304 | -0.03(-1.76%) |
May 03, 2021 | 1.700 | 1.715 | 1.650 | 1.700 | 244,127 | +0.05(+3.03%) |
Apr 30, 2021 | 1.610 | 1.710 | 1.590 | 1.650 | 64,700 | +0.03(+1.85%) |
Apr 29, 2021 | 1.645 | 1.690 | 1.620 | 1.620 | 4,392 | -0.08(-4.71%) |
Apr 28, 2021 | 1.570 | 1.700 | 1.570 | 1.700 | 454,545 | +0.05(+3.34%) |
Apr 27, 2021 | 1.650 | 1.650 | 1.640 | 1.645 | 3,455 | -0.01(-0.90%) |
Apr 26, 2021 | 1.620 | 1.710 | 1.620 | 1.660 | 28,387 | +0.04(+2.47%) |
Apr 23, 2021 | 1.600 | 1.630 | 1.550 | 1.620 | 45,100 | +0.07(+4.52%) |
Apr 22, 2021 | 1.550 | 1.570 | 1.550 | 1.550 | 4,799 | +0.00(+0.00%) |
Apr 21, 2021 | 1.550 | 1.580 | 1.537 | 1.550 | 101,728 | +0.00(+0.00%) |
Apr 20, 2021 | 1.550 | 1.570 | 1.550 | 1.550 | 43,641 | +0.00(+0.00%) |
Apr 19, 2021 | 1.550 | 1.550 | 1.510 | 1.550 | 50,268 | -0.02(-1.27%) |
Apr 16, 2021 | 1.560 | 1.570 | 1.510 | 1.570 | 75,500 | +0.01(+0.64%) |
Apr 15, 2021 | 1.550 | 1.570 | 1.540 | 1.560 | 30,185 | +0.01(+0.32%) |
Apr 14, 2021 | 1.550 | 1.570 | 1.550 | 1.555 | 53,029 | -0.01(-0.32%) |
Apr 13, 2021 | 1.550 | 1.650 | 1.550 | 1.560 | 103,012 | -0.01(-0.64%) |
Apr 12, 2021 | 1.700 | 1.700 | 1.550 | 1.570 | 12,572 | -0.03(-1.88%) |
Apr 09, 2021 | 1.570 | 1.610 | 1.570 | 1.600 | 3,600 | -0.02(-1.23%) |
Apr 08, 2021 | 1.570 | 1.620 | 1.550 | 1.620 | 48,114 | +0.03(+1.89%) |
Apr 07, 2021 | 1.580 | 1.590 | 1.560 | 1.590 | 15,983 | +0.00(+0.00%) |
Apr 06, 2021 | 1.590 | 1.590 | 1.550 | 1.590 | 13,685 | -0.03(-1.85%) |
Apr 05, 2021 | 1.510 | 1.620 | 1.510 | 1.620 | 26,366 | +0.06(+3.85%) |
Apr 01, 2021 | 1.550 | 1.640 | 1.550 | 1.560 | 115,000 | +0.01(+0.65%) |
Mar 31, 2021 | 1.630 | 1.630 | 1.550 | 1.550 | 11,938 | +0.00(+0.00%) |
Mar 30, 2021 | 1.580 | 1.640 | 1.550 | 1.550 | 28,348 | -0.09(-5.49%) |
Mar 29, 2021 | 1.560 | 1.675 | 1.560 | 1.640 | 46,229 | -0.01(-0.61%) |
Mar 26, 2021 | 1.640 | 1.650 | 1.585 | 1.650 | 19,600 | +0.03(+1.85%) |
Mar 25, 2021 | 1.530 | 1.750 | 1.490 | 1.620 | 137,100 | +0.09(+5.88%) |
Mar 24, 2021 | 1.580 | 1.595 | 1.530 | 1.530 | 101,549 | -0.04(-2.55%) |
Mar 23, 2021 | 1.560 | 1.600 | 1.550 | 1.570 | 46,341 | +0.01(+0.64%) |
Mar 22, 2021 | 1.670 | 1.670 | 1.550 | 1.560 | 25,366 | -0.07(-4.29%) |
Mar 19, 2021 | 1.750 | 1.750 | 1.550 | 1.630 | 31,300 | +0.04(+2.52%) |
Mar 18, 2021 | 1.600 | 1.610 | 1.550 | 1.590 | 52,173 | +0.06(+3.92%) |
Mar 17, 2021 | 1.600 | 1.600 | 1.530 | 1.530 | 242,179 | +0.00(+0.00%) |
Mar 16, 2021 | 1.450 | 1.570 | 1.450 | 1.530 | 69,443 | -0.02(-1.29%) |
Mar 15, 2021 | 1.600 | 1.600 | 1.530 | 1.550 | 60,282 | -0.01(-0.64%) |
Mar 12, 2021 | 1.710 | 1.720 | 1.530 | 1.560 | 38,000 | -0.19(-10.86%) |
Mar 11, 2021 | 1.640 | 1.770 | 1.460 | 1.750 | 73,326 | +0.10(+6.06%) |
Mar 10, 2021 | 1.500 | 1.650 | 1.450 | 1.650 | 142,720 | +0.05(+3.12%) |
Mar 09, 2021 | 1.420 | 1.600 | 1.420 | 1.600 | 291,410 | +0.10(+6.67%) |
Mar 08, 2021 | 1.340 | 1.510 | 1.340 | 1.500 | 182,387 | +0.18(+13.64%) |
Mar 05, 2021 | 1.300 | 1.390 | 1.230 | 1.320 | 158,000 | -0.07(-5.04%) |
Mar 04, 2021 | 1.130 | 1.390 | 1.080 | 1.390 | 336,958 | +0.11(+8.59%) |
Mar 03, 2021 | 1.500 | 1.500 | 1.260 | 1.280 | 82,102 | -0.12(-8.57%) |
Mar 02, 2021 | 1.570 | 1.580 | 1.350 | 1.400 | 376,290 | -0.11(-7.59%) |