Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.550 | 1.640 | 1.530 | 1.620 | 90,500 | +0.16(+10.96%) |
May 28, 2021 | 1.410 | 1.490 | 1.380 | 1.460 | 136,127 | +0.10(+7.35%) |
May 27, 2021 | 1.490 | 1.490 | 1.290 | 1.360 | 100,744 | +0.01(+0.74%) |
May 26, 2021 | 1.150 | 1.520 | 1.150 | 1.350 | 253,796 | +0.22(+19.47%) |
May 25, 2021 | 1.230 | 1.260 | 1.120 | 1.130 | 117,119 | -0.04(-3.42%) |
May 21, 2021 | 1.170 | 1.170 | 1.170 | 0 | +0.06(+5.41%) | |
May 20, 2021 | 1.130 | 1.200 | 1.080 | 1.110 | 120,896 | +0.03(+2.78%) |
May 19, 2021 | 1.160 | 1.180 | 1.080 | 1.080 | 193,398 | -0.03(-2.70%) |
May 18, 2021 | 1.100 | 1.190 | 1.080 | 1.110 | 252,370 | +0.01(+0.91%) |
May 17, 2021 | 1.170 | 1.260 | 1.100 | 1.100 | 144,758 | -0.03(-2.65%) |
May 14, 2021 | 1.250 | 1.280 | 1.050 | 1.130 | 574,052 | -0.12(-9.60%) |
May 13, 2021 | 1.300 | 1.320 | 1.240 | 1.250 | 238,582 | -0.04(-3.10%) |
May 12, 2021 | 1.400 | 1.400 | 1.280 | 1.290 | 211,839 | -0.07(-5.15%) |
May 11, 2021 | 1.450 | 1.610 | 1.360 | 1.360 | 294,666 | -0.08(-5.56%) |
May 10, 2021 | 1.630 | 1.630 | 1.390 | 1.440 | 184,385 | -0.13(-8.28%) |
May 07, 2021 | 1.620 | 1.660 | 1.530 | 1.570 | 248,633 | -0.07(-4.27%) |
May 06, 2021 | 1.690 | 1.700 | 1.610 | 1.640 | 196,206 | +0.02(+1.23%) |
May 05, 2021 | 1.770 | 1.770 | 1.600 | 1.620 | 199,244 | -0.14(-7.95%) |
May 04, 2021 | 1.760 | 1.790 | 1.680 | 1.760 | 19,455 | +0.00(+0.00%) |
May 03, 2021 | 1.800 | 1.800 | 1.740 | 1.760 | 11,679 | -0.03(-1.68%) |
Apr 30, 2021 | 1.680 | 1.790 | 1.680 | 1.790 | 48,617 | +0.11(+6.55%) |
Apr 29, 2021 | 1.770 | 1.800 | 1.680 | 1.680 | 107,420 | -0.02(-1.18%) |
Apr 28, 2021 | 1.790 | 1.810 | 1.690 | 1.700 | 111,927 | -0.04(-2.30%) |
Apr 27, 2021 | 1.740 | 1.760 | 1.690 | 1.740 | 371,489 | +0.03(+1.75%) |
Apr 26, 2021 | 1.710 | 1.800 | 1.700 | 1.710 | 86,239 | -0.01(-0.58%) |
Apr 23, 2021 | 1.760 | 1.760 | 1.700 | 1.720 | 59,425 | -0.01(-0.58%) |
Apr 22, 2021 | 1.850 | 1.850 | 1.720 | 1.730 | 85,682 | +0.00(+0.00%) |
Apr 21, 2021 | 1.810 | 1.810 | 1.720 | 1.730 | 133,808 | -0.07(-3.89%) |
Apr 20, 2021 | 1.850 | 1.860 | 1.740 | 1.800 | 279,930 | -0.01(-0.55%) |
Apr 19, 2021 | 1.860 | 1.930 | 1.800 | 1.810 | 71,221 | -0.07(-3.72%) |
Apr 16, 2021 | 2.080 | 2.100 | 1.880 | 1.880 | 119,816 | -0.12(-6.00%) |
Apr 15, 2021 | 1.980 | 2.040 | 1.960 | 2.000 | 130,871 | +0.02(+1.01%) |
Apr 14, 2021 | 2.070 | 2.100 | 1.950 | 1.980 | 78,836 | -0.09(-4.35%) |
Apr 13, 2021 | 2.080 | 2.150 | 2.020 | 2.070 | 71,863 | +0.00(+0.00%) |
Apr 12, 2021 | 2.130 | 2.200 | 2.050 | 2.070 | 121,608 | -0.03(-1.43%) |
Apr 09, 2021 | 2.270 | 2.300 | 2.060 | 2.100 | 266,989 | -0.29(-12.13%) |
Apr 08, 2021 | 2.350 | 2.390 | 2.350 | 2.390 | 15,209 | +0.06(+2.58%) |
Apr 07, 2021 | 2.350 | 2.350 | 2.310 | 2.330 | 5,299 | +0.01(+0.43%) |
Apr 06, 2021 | 2.320 | 2.360 | 2.300 | 2.320 | 33,180 | +0.02(+0.87%) |
Apr 05, 2021 | 2.340 | 2.340 | 2.300 | 2.300 | 18,005 | -0.01(-0.43%) |
Apr 01, 2021 | 2.310 | 2.310 | 2.310 | 0 | -0.01(-0.43%) | |
Mar 31, 2021 | 2.270 | 2.350 | 2.270 | 2.320 | 13,213 | +0.02(+0.87%) |
Mar 30, 2021 | 2.330 | 2.360 | 2.300 | 2.300 | 65,771 | -0.08(-3.36%) |
Mar 29, 2021 | 2.540 | 2.670 | 2.350 | 2.380 | 45,774 | -0.22(-8.46%) |
Mar 26, 2021 | 2.580 | 2.620 | 2.550 | 2.600 | 30,201 | -0.08(-2.99%) |
Mar 25, 2021 | 2.570 | 2.680 | 2.510 | 2.680 | 35,638 | +0.08(+3.08%) |
Mar 24, 2021 | 2.530 | 2.790 | 2.500 | 2.600 | 82,808 | +0.03(+1.17%) |
Mar 23, 2021 | 2.800 | 2.800 | 2.570 | 2.570 | 22,411 | -0.08(-3.02%) |
Mar 22, 2021 | 2.750 | 2.760 | 2.650 | 2.650 | 18,702 | -0.03(-1.12%) |
Mar 19, 2021 | 2.530 | 2.680 | 2.500 | 2.680 | 31,098 | +0.18(+7.20%) |
Mar 18, 2021 | 2.600 | 2.600 | 2.490 | 2.500 | 51,694 | -0.11(-4.21%) |
Mar 17, 2021 | 2.730 | 2.730 | 2.610 | 2.610 | 9,597 | -0.01(-0.38%) |
Mar 16, 2021 | 2.650 | 2.680 | 2.620 | 2.620 | 32,080 | -0.10(-3.68%) |
Mar 15, 2021 | 2.670 | 2.730 | 2.670 | 2.720 | 16,783 | -0.01(-0.37%) |
Mar 12, 2021 | 2.780 | 2.780 | 2.690 | 2.730 | 6,780 | -0.05(-1.80%) |
Mar 11, 2021 | 2.670 | 2.800 | 2.670 | 2.780 | 25,183 | +0.13(+4.91%) |
Mar 10, 2021 | 2.750 | 2.780 | 2.650 | 2.650 | 21,269 | -0.07(-2.57%) |
Mar 09, 2021 | 2.750 | 2.750 | 2.670 | 2.720 | 14,788 | +0.12(+4.62%) |
Mar 08, 2021 | 2.700 | 2.800 | 2.600 | 2.600 | 51,018 | +0.01(+0.39%) |
Mar 05, 2021 | 2.700 | 2.790 | 2.460 | 2.590 | 87,396 | -0.04(-1.52%) |
Mar 04, 2021 | 2.530 | 2.750 | 2.530 | 2.630 | 20,791 | +0.03(+1.15%) |
Mar 03, 2021 | 2.810 | 2.830 | 2.600 | 2.600 | 35,968 | -0.20(-7.14%) |
Mar 02, 2021 | 2.620 | 2.840 | 2.620 | 2.800 | 55,645 | +0.09(+3.32%) |