Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.970 | 2.150 | 1.790 | 1.920 | 7,147,849 | +0.09(+4.92%) |
May 27, 2021 | 1.760 | 1.840 | 1.740 | 1.830 | 764,948 | +0.07(+3.98%) |
May 26, 2021 | 1.700 | 1.780 | 1.690 | 1.760 | 554,166 | +0.06(+3.53%) |
May 25, 2021 | 1.800 | 1.820 | 1.690 | 1.700 | 848,489 | -0.08(-4.49%) |
May 24, 2021 | 1.770 | 1.830 | 1.710 | 1.780 | 738,246 | +0.00(+0.00%) |
May 21, 2021 | 1.710 | 1.780 | 1.680 | 1.780 | 790,115 | +0.09(+5.33%) |
May 20, 2021 | 1.660 | 1.710 | 1.645 | 1.690 | 473,712 | +0.02(+1.20%) |
May 19, 2021 | 1.670 | 1.730 | 1.640 | 1.670 | 534,854 | -0.06(-3.47%) |
May 18, 2021 | 1.670 | 1.800 | 1.630 | 1.730 | 885,064 | +0.07(+4.22%) |
May 17, 2021 | 1.660 | 1.701 | 1.580 | 1.660 | 807,940 | -0.04(-2.35%) |
May 14, 2021 | 1.567 | 1.705 | 1.546 | 1.700 | 1,117,734 | +0.18(+11.84%) |
May 13, 2021 | 1.660 | 1.690 | 1.500 | 1.520 | 1,249,206 | -0.13(-7.88%) |
May 12, 2021 | 1.690 | 1.735 | 1.620 | 1.650 | 911,358 | -0.07(-4.07%) |
May 11, 2021 | 1.700 | 1.780 | 1.668 | 1.720 | 862,619 | -0.04(-2.27%) |
May 10, 2021 | 1.790 | 1.850 | 1.660 | 1.760 | 1,454,498 | +0.03(+1.73%) |
May 07, 2021 | 1.650 | 1.735 | 1.620 | 1.730 | 832,803 | +0.08(+4.85%) |
May 06, 2021 | 1.640 | 1.670 | 1.570 | 1.650 | 1,125,280 | -0.02(-1.20%) |
May 05, 2021 | 1.650 | 1.680 | 1.600 | 1.670 | 656,848 | +0.06(+3.73%) |
May 04, 2021 | 1.590 | 1.660 | 1.560 | 1.610 | 693,285 | -0.03(-1.83%) |
May 03, 2021 | 1.640 | 1.660 | 1.580 | 1.640 | 646,884 | +0.00(+0.00%) |
Apr 30, 2021 | 1.620 | 1.660 | 1.610 | 1.640 | 517,000 | -0.02(-1.20%) |
Apr 29, 2021 | 1.730 | 1.730 | 1.560 | 1.660 | 950,816 | -0.03(-1.78%) |
Apr 28, 2021 | 1.600 | 1.710 | 1.580 | 1.690 | 613,670 | +0.07(+4.32%) |
Apr 27, 2021 | 1.700 | 1.700 | 1.600 | 1.620 | 676,738 | -0.06(-3.57%) |
Apr 26, 2021 | 1.610 | 1.680 | 1.580 | 1.680 | 673,119 | +0.10(+6.33%) |
Apr 23, 2021 | 1.610 | 1.630 | 1.560 | 1.580 | 557,800 | +0.03(+1.94%) |
Apr 22, 2021 | 1.560 | 1.650 | 1.530 | 1.550 | 931,691 | -0.04(-2.52%) |
Apr 21, 2021 | 1.470 | 1.590 | 1.460 | 1.590 | 784,904 | +0.10(+6.71%) |
Apr 20, 2021 | 1.560 | 1.580 | 1.420 | 1.490 | 1,481,996 | -0.11(-6.88%) |
Apr 19, 2021 | 1.590 | 1.610 | 1.480 | 1.600 | 975,957 | +0.04(+2.56%) |
Apr 16, 2021 | 1.670 | 1.670 | 1.460 | 1.560 | 2,324,000 | -0.07(-4.29%) |
Apr 15, 2021 | 1.680 | 1.720 | 1.610 | 1.630 | 998,667 | -0.07(-4.12%) |
Apr 14, 2021 | 1.667 | 1.760 | 1.667 | 1.700 | 1,002,044 | +0.00(+0.00%) |
Apr 13, 2021 | 1.710 | 1.760 | 1.630 | 1.700 | 1,150,266 | -0.01(-0.58%) |
Apr 12, 2021 | 1.810 | 1.810 | 1.660 | 1.710 | 1,922,397 | -0.11(-6.04%) |
Apr 09, 2021 | 1.950 | 1.970 | 1.770 | 1.820 | 2,375,500 | -0.13(-6.67%) |
Apr 08, 2021 | 2.070 | 2.130 | 1.880 | 1.950 | 6,135,260 | -0.07(-3.47%) |
Apr 07, 2021 | 2.290 | 2.450 | 1.960 | 2.020 | 36,374,600 | +0.23(+12.85%) |
Apr 06, 2021 | 1.710 | 1.850 | 1.680 | 1.790 | 3,783,218 | +0.06(+3.47%) |
Apr 05, 2021 | 1.760 | 1.810 | 1.670 | 1.730 | 514,365 | -0.02(-1.14%) |
Apr 01, 2021 | 1.720 | 1.750 | 1.670 | 1.750 | 450,800 | +0.05(+2.94%) |
Mar 31, 2021 | 1.710 | 1.790 | 1.680 | 1.700 | 654,137 | -0.01(-0.58%) |
Mar 30, 2021 | 1.650 | 1.720 | 1.600 | 1.710 | 808,487 | +0.03(+1.79%) |
Mar 29, 2021 | 1.760 | 1.800 | 1.650 | 1.680 | 976,879 | -0.10(-5.62%) |
Mar 26, 2021 | 1.800 | 1.820 | 1.680 | 1.780 | 765,500 | -0.03(-1.66%) |
Mar 25, 2021 | 1.690 | 1.810 | 1.650 | 1.810 | 1,053,114 | +0.08(+4.62%) |
Mar 24, 2021 | 1.810 | 1.840 | 1.700 | 1.730 | 805,351 | -0.04(-2.26%) |
Mar 23, 2021 | 1.850 | 1.880 | 1.720 | 1.770 | 864,031 | -0.10(-5.35%) |
Mar 22, 2021 | 1.940 | 1.970 | 1.850 | 1.870 | 689,748 | -0.07(-3.61%) |
Mar 19, 2021 | 1.890 | 1.950 | 1.800 | 1.940 | 1,075,300 | +0.07(+3.74%) |
Mar 18, 2021 | 1.960 | 2.020 | 1.830 | 1.870 | 1,329,712 | -0.11(-5.56%) |
Mar 17, 2021 | 1.890 | 2.030 | 1.840 | 1.980 | 1,085,858 | +0.03(+1.54%) |
Mar 16, 2021 | 2.090 | 2.120 | 1.860 | 1.950 | 2,012,857 | -0.12(-5.80%) |
Mar 15, 2021 | 2.000 | 2.080 | 1.920 | 2.070 | 1,729,266 | +0.06(+2.99%) |
Mar 12, 2021 | 1.960 | 2.020 | 1.880 | 2.010 | 1,432,000 | -0.03(-1.47%) |
Mar 11, 2021 | 2.070 | 2.080 | 1.930 | 2.040 | 1,508,892 | +0.08(+4.08%) |
Mar 10, 2021 | 2.120 | 2.140 | 1.860 | 1.960 | 2,110,055 | -0.07(-3.45%) |
Mar 09, 2021 | 1.820 | 2.050 | 1.770 | 2.030 | 2,127,296 | +0.29(+16.67%) |
Mar 08, 2021 | 1.730 | 1.860 | 1.640 | 1.740 | 1,649,778 | +0.01(+0.58%) |
Mar 05, 2021 | 1.790 | 1.800 | 1.430 | 1.730 | 3,963,400 | -0.07(-3.89%) |
Mar 04, 2021 | 1.840 | 1.980 | 1.650 | 1.800 | 3,308,399 | -0.19(-9.55%) |
Mar 03, 2021 | 2.200 | 2.200 | 1.900 | 1.990 | 1,926,907 | -0.14(-6.57%) |
Mar 02, 2021 | 2.180 | 2.280 | 2.060 | 2.130 | 1,665,975 | +0.00(+0.00%) |