Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.721 | 1.721 | 1.652 | 1.662 | 166,889 | -0.05(-2.86%) |
May 27, 2021 | 1.711 | 1.740 | 1.662 | 1.711 | 298,481 | +0.03(+1.74%) |
May 26, 2021 | 1.642 | 1.711 | 1.623 | 1.681 | 212,779 | +0.01(+0.58%) |
May 25, 2021 | 1.760 | 1.760 | 1.652 | 1.672 | 253,241 | -0.08(-4.47%) |
May 24, 2021 | 1.760 | 1.818 | 1.740 | 1.750 | 254,046 | +0.01(+0.56%) |
May 21, 2021 | 1.711 | 1.750 | 1.674 | 1.740 | 148,548 | +0.03(+1.71%) |
May 20, 2021 | 1.740 | 1.740 | 1.672 | 1.711 | 144,886 | -0.02(-1.13%) |
May 19, 2021 | 1.740 | 1.750 | 1.633 | 1.730 | 364,626 | +0.00(+0.00%) |
May 18, 2021 | 1.701 | 1.760 | 1.667 | 1.730 | 543,835 | +0.11(+6.63%) |
May 17, 2021 | 1.505 | 1.662 | 1.505 | 1.623 | 255,224 | +0.09(+5.73%) |
May 14, 2021 | 1.466 | 1.545 | 1.466 | 1.535 | 149,663 | +0.08(+5.37%) |
May 13, 2021 | 1.496 | 1.525 | 1.427 | 1.457 | 258,619 | -0.04(-2.61%) |
May 12, 2021 | 1.496 | 1.574 | 1.476 | 1.496 | 283,791 | -0.01(-0.65%) |
May 11, 2021 | 1.447 | 1.525 | 1.388 | 1.505 | 459,099 | +0.01(+0.65%) |
May 10, 2021 | 1.525 | 1.574 | 1.466 | 1.496 | 307,695 | -0.03(-1.92%) |
May 07, 2021 | 1.564 | 1.574 | 1.466 | 1.525 | 497,569 | -0.06(-3.70%) |
May 06, 2021 | 1.613 | 1.613 | 1.564 | 1.584 | 70,149 | -0.05(-2.99%) |
May 05, 2021 | 1.564 | 1.652 | 1.554 | 1.633 | 254,200 | +0.06(+3.73%) |
May 04, 2021 | 1.564 | 1.593 | 1.515 | 1.574 | 202,830 | +0.02(+1.26%) |
May 03, 2021 | 1.545 | 1.593 | 1.535 | 1.554 | 107,421 | +0.00(+0.00%) |
Apr 30, 2021 | 1.613 | 1.633 | 1.545 | 1.554 | 105,362 | -0.06(-3.64%) |
Apr 29, 2021 | 1.554 | 1.642 | 1.535 | 1.613 | 213,973 | +0.04(+2.48%) |
Apr 28, 2021 | 1.515 | 1.574 | 1.515 | 1.574 | 203,056 | +0.07(+4.55%) |
Apr 27, 2021 | 1.515 | 1.545 | 1.476 | 1.505 | 148,762 | +0.00(+0.00%) |
Apr 26, 2021 | 1.486 | 1.554 | 1.486 | 1.505 | 73,650 | +0.01(+0.65%) |
Apr 23, 2021 | 1.427 | 1.496 | 1.408 | 1.496 | 63,728 | +0.08(+5.52%) |
Apr 22, 2021 | 1.466 | 1.505 | 1.417 | 1.417 | 121,593 | -0.05(-3.33%) |
Apr 21, 2021 | 1.437 | 1.496 | 1.437 | 1.466 | 101,597 | +0.00(+0.00%) |
Apr 20, 2021 | 1.505 | 1.505 | 1.418 | 1.466 | 105,178 | -0.04(-2.60%) |
Apr 19, 2021 | 1.466 | 1.535 | 1.466 | 1.505 | 90,250 | +0.01(+0.65%) |
Apr 16, 2021 | 1.564 | 1.584 | 1.457 | 1.496 | 200,802 | -0.06(-3.77%) |
Apr 15, 2021 | 1.545 | 1.574 | 1.505 | 1.554 | 144,431 | +0.01(+0.63%) |
Apr 14, 2021 | 1.427 | 1.564 | 1.427 | 1.545 | 175,926 | +0.11(+7.48%) |
Apr 13, 2021 | 1.427 | 1.476 | 1.398 | 1.437 | 339,149 | +0.01(+0.69%) |
Apr 12, 2021 | 1.427 | 1.457 | 1.398 | 1.427 | 263,372 | -0.01(-0.68%) |
Apr 09, 2021 | 1.447 | 1.472 | 1.413 | 1.437 | 187,094 | -0.03(-2.00%) |
Apr 08, 2021 | 1.427 | 1.466 | 1.388 | 1.466 | 134,540 | +0.04(+2.74%) |
Apr 07, 2021 | 1.476 | 1.545 | 1.388 | 1.427 | 238,692 | -0.05(-3.31%) |
Apr 06, 2021 | 1.525 | 1.584 | 1.466 | 1.476 | 448,260 | -0.04(-2.58%) |
Apr 05, 2021 | 1.623 | 1.623 | 1.491 | 1.515 | 510,227 | -0.06(-3.73%) |
Apr 01, 2021 | 1.564 | 1.642 | 1.545 | 1.574 | 305,448 | +0.03(+1.90%) |
Mar 31, 2021 | 1.554 | 1.554 | 1.515 | 1.545 | 97,777 | +0.04(+2.60%) |
Mar 30, 2021 | 1.486 | 1.545 | 1.486 | 1.505 | 85,239 | +0.00(+0.00%) |
Mar 29, 2021 | 1.584 | 1.603 | 1.486 | 1.505 | 201,898 | -0.11(-6.67%) |
Mar 26, 2021 | 1.593 | 1.633 | 1.574 | 1.613 | 259,621 | +0.05(+3.12%) |
Mar 25, 2021 | 1.584 | 1.584 | 1.417 | 1.564 | 298,082 | +0.00(+0.00%) |
Mar 24, 2021 | 1.574 | 1.623 | 1.525 | 1.564 | 330,429 | +0.03(+1.91%) |
Mar 23, 2021 | 1.623 | 1.633 | 1.496 | 1.535 | 458,099 | -0.08(-4.85%) |
Mar 22, 2021 | 1.662 | 1.689 | 1.574 | 1.613 | 205,092 | -0.03(-1.79%) |
Mar 19, 2021 | 1.584 | 1.662 | 1.515 | 1.642 | 353,219 | +0.06(+3.70%) |
Mar 18, 2021 | 1.691 | 1.701 | 1.584 | 1.584 | 485,279 | -0.08(-4.71%) |
Mar 17, 2021 | 1.760 | 1.760 | 1.652 | 1.662 | 385,822 | -0.07(-3.95%) |
Mar 16, 2021 | 1.769 | 1.799 | 1.662 | 1.730 | 480,396 | -0.04(-2.21%) |
Mar 15, 2021 | 1.691 | 1.897 | 1.642 | 1.769 | 946,174 | +0.14(+8.38%) |
Mar 12, 2021 | 1.769 | 1.769 | 1.613 | 1.633 | 263,201 | -0.05(-2.91%) |
Mar 11, 2021 | 1.564 | 1.750 | 1.505 | 1.681 | 776,630 | +0.13(+8.18%) |
Mar 10, 2021 | 1.515 | 1.564 | 1.437 | 1.554 | 522,482 | +0.04(+2.58%) |
Mar 09, 2021 | 1.525 | 1.535 | 1.466 | 1.515 | 263,235 | +0.03(+1.97%) |
Mar 08, 2021 | 1.535 | 1.535 | 1.466 | 1.486 | 231,820 | +0.00(+0.00%) |
Mar 05, 2021 | 1.457 | 1.525 | 1.388 | 1.486 | 628,287 | +0.06(+4.11%) |
Mar 04, 2021 | 1.417 | 1.486 | 1.349 | 1.427 | 780,456 | -0.01(-0.68%) |
Mar 03, 2021 | 1.427 | 1.486 | 1.408 | 1.437 | 346,658 | +0.00(+0.00%) |
Mar 02, 2021 | 1.505 | 1.505 | 1.369 | 1.437 | 390,392 | -0.03(-2.00%) |