Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.790 | 1.870 | 1.770 | 1.800 | 960,519 | +0.01(+0.56%) |
May 27, 2021 | 1.770 | 1.800 | 1.710 | 1.790 | 844,067 | +0.01(+0.56%) |
May 26, 2021 | 1.660 | 1.810 | 1.660 | 1.780 | 1,429,703 | +0.15(+9.20%) |
May 25, 2021 | 1.650 | 1.730 | 1.630 | 1.630 | 1,889,100 | -0.05(-2.98%) |
May 24, 2021 | 1.710 | 1.820 | 1.610 | 1.680 | 4,026,614 | -0.03(-1.75%) |
May 21, 2021 | 1.640 | 1.720 | 1.585 | 1.710 | 1,440,342 | +0.11(+6.87%) |
May 20, 2021 | 1.640 | 1.680 | 1.590 | 1.600 | 1,309,534 | -0.05(-3.03%) |
May 19, 2021 | 1.640 | 1.660 | 1.570 | 1.650 | 1,301,842 | +0.03(+1.85%) |
May 18, 2021 | 1.590 | 1.688 | 1.550 | 1.620 | 2,306,928 | +0.01(+0.62%) |
May 17, 2021 | 1.550 | 1.610 | 1.500 | 1.610 | 1,089,547 | +0.05(+3.21%) |
May 14, 2021 | 1.580 | 1.580 | 1.500 | 1.560 | 1,181,885 | +0.05(+3.31%) |
May 13, 2021 | 1.550 | 1.620 | 1.480 | 1.510 | 1,433,443 | -0.03(-1.95%) |
May 12, 2021 | 1.630 | 1.635 | 1.532 | 1.540 | 1,293,419 | -0.08(-4.94%) |
May 11, 2021 | 1.560 | 1.650 | 1.520 | 1.620 | 987,650 | +0.03(+1.89%) |
May 10, 2021 | 1.630 | 1.650 | 1.570 | 1.590 | 1,257,357 | -0.04(-2.45%) |
May 07, 2021 | 1.630 | 1.700 | 1.610 | 1.630 | 1,061,093 | +0.00(+0.00%) |
May 06, 2021 | 1.710 | 1.710 | 1.600 | 1.630 | 1,884,054 | -0.09(-5.23%) |
May 05, 2021 | 1.800 | 1.800 | 1.690 | 1.720 | 1,333,569 | +0.02(+1.18%) |
May 04, 2021 | 1.790 | 1.790 | 1.670 | 1.700 | 1,187,465 | -0.07(-3.95%) |
May 03, 2021 | 1.870 | 1.890 | 1.750 | 1.770 | 1,411,176 | -0.13(-6.84%) |
Apr 30, 2021 | 1.920 | 1.947 | 1.850 | 1.900 | 1,087,800 | -0.02(-1.04%) |
Apr 29, 2021 | 2.030 | 2.030 | 1.880 | 1.920 | 1,167,901 | -0.11(-5.42%) |
Apr 28, 2021 | 1.900 | 2.030 | 1.830 | 2.030 | 1,398,716 | +0.14(+7.41%) |
Apr 27, 2021 | 2.050 | 2.060 | 1.860 | 1.890 | 2,091,230 | -0.17(-8.25%) |
Apr 26, 2021 | 1.990 | 2.070 | 1.940 | 2.060 | 1,274,032 | +0.08(+4.04%) |
Apr 23, 2021 | 1.990 | 2.088 | 1.940 | 1.980 | 1,943,100 | -0.01(-0.50%) |
Apr 22, 2021 | 1.910 | 2.050 | 1.850 | 1.990 | 2,564,363 | +0.09(+4.74%) |
Apr 21, 2021 | 1.810 | 1.940 | 1.780 | 1.900 | 1,929,739 | +0.06(+3.26%) |
Apr 20, 2021 | 1.890 | 1.910 | 1.750 | 1.840 | 2,240,385 | -0.02(-1.08%) |
Apr 19, 2021 | 1.790 | 1.910 | 1.700 | 1.860 | 4,199,614 | +0.11(+6.29%) |
Apr 16, 2021 | 1.680 | 1.790 | 1.600 | 1.750 | 2,414,200 | +0.07(+4.17%) |
Apr 15, 2021 | 1.730 | 1.780 | 1.620 | 1.680 | 2,188,173 | -0.05(-2.89%) |
Apr 14, 2021 | 1.820 | 1.860 | 1.710 | 1.730 | 1,574,026 | -0.07(-3.89%) |
Apr 13, 2021 | 1.800 | 1.840 | 1.750 | 1.800 | 1,194,625 | +0.03(+1.69%) |
Apr 12, 2021 | 1.950 | 1.950 | 1.750 | 1.770 | 1,667,413 | -0.18(-9.23%) |
Apr 09, 2021 | 2.010 | 2.014 | 1.910 | 1.950 | 1,306,100 | -0.09(-4.41%) |
Apr 08, 2021 | 2.040 | 2.070 | 1.930 | 2.040 | 2,344,072 | +0.00(+0.00%) |
Apr 07, 2021 | 2.060 | 2.180 | 2.030 | 2.040 | 1,764,007 | -0.02(-0.97%) |
Apr 06, 2021 | 2.200 | 2.250 | 2.060 | 2.060 | 2,916,876 | -0.23(-10.04%) |
Apr 05, 2021 | 2.340 | 2.430 | 2.160 | 2.290 | 3,694,834 | +0.04(+1.78%) |
Apr 01, 2021 | 2.110 | 2.470 | 2.095 | 2.250 | 9,376,300 | +0.17(+8.17%) |
Mar 31, 2021 | 2.070 | 2.190 | 2.010 | 2.080 | 8,827,281 | +0.13(+6.67%) |
Mar 30, 2021 | 1.600 | 1.950 | 1.580 | 1.950 | 7,385,648 | +0.35(+21.87%) |
Mar 29, 2021 | 1.660 | 1.690 | 1.560 | 1.600 | 1,986,444 | -0.05(-3.03%) |
Mar 26, 2021 | 1.710 | 1.745 | 1.580 | 1.650 | 1,861,900 | -0.02(-1.20%) |
Mar 25, 2021 | 1.650 | 1.730 | 1.550 | 1.670 | 2,828,380 | -0.03(-1.76%) |
Mar 24, 2021 | 1.870 | 1.870 | 1.700 | 1.700 | 1,909,611 | -0.16(-8.60%) |
Mar 23, 2021 | 1.960 | 1.980 | 1.810 | 1.860 | 2,473,932 | -0.08(-4.12%) |
Mar 22, 2021 | 2.070 | 2.120 | 1.900 | 1.940 | 3,516,603 | -0.13(-6.28%) |
Mar 19, 2021 | 2.120 | 2.180 | 2.010 | 2.070 | 4,185,500 | -0.06(-2.82%) |
Mar 18, 2021 | 2.280 | 2.350 | 2.080 | 2.130 | 5,853,684 | -0.20(-8.58%) |
Mar 17, 2021 | 2.200 | 2.490 | 2.060 | 2.330 | 25,863,740 | +0.28(+13.66%) |
Mar 16, 2021 | 2.250 | 3.580 | 1.920 | 2.050 | 131,364,712 | +0.28(+15.82%) |
Mar 15, 2021 | 1.750 | 1.930 | 1.600 | 1.770 | 9,826,270 | +0.20(+12.74%) |
Mar 12, 2021 | 1.540 | 1.590 | 1.520 | 1.570 | 1,160,800 | -0.02(-1.26%) |
Mar 11, 2021 | 1.520 | 1.680 | 1.490 | 1.590 | 5,768,865 | -0.20(-11.17%) |
Mar 10, 2021 | 1.880 | 1.940 | 1.750 | 1.790 | 828,427 | -0.05(-2.72%) |
Mar 09, 2021 | 1.700 | 1.870 | 1.700 | 1.840 | 405,171 | +0.18(+10.84%) |
Mar 08, 2021 | 1.690 | 1.720 | 1.620 | 1.660 | 262,305 | +0.03(+1.84%) |
Mar 05, 2021 | 1.730 | 1.740 | 1.510 | 1.630 | 549,400 | -0.09(-5.23%) |
Mar 04, 2021 | 1.710 | 1.740 | 1.640 | 1.720 | 477,222 | +0.00(+0.00%) |
Mar 03, 2021 | 1.770 | 1.790 | 1.700 | 1.720 | 288,806 | -0.04(-2.27%) |
Mar 02, 2021 | 1.860 | 1.870 | 1.730 | 1.760 | 330,007 | -0.06(-3.30%) |