Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.798 | 1.915 | 1.794 | 1.895 | 957,330 | +0.09(+4.81%) |
May 27, 2021 | 1.779 | 1.820 | 1.760 | 1.808 | 293,393 | +0.03(+1.63%) |
May 26, 2021 | 1.711 | 1.798 | 1.711 | 1.779 | 417,208 | +0.06(+3.37%) |
May 25, 2021 | 1.740 | 1.760 | 1.702 | 1.721 | 417,702 | -0.02(-1.11%) |
May 24, 2021 | 1.779 | 1.827 | 1.740 | 1.740 | 104,037 | -0.03(-1.64%) |
May 21, 2021 | 1.847 | 1.856 | 1.750 | 1.769 | 274,786 | -0.07(-3.68%) |
May 20, 2021 | 1.798 | 1.847 | 1.769 | 1.837 | 954,028 | +0.06(+3.26%) |
May 19, 2021 | 1.808 | 1.837 | 1.750 | 1.779 | 386,594 | -0.07(-3.66%) |
May 18, 2021 | 1.827 | 1.866 | 1.784 | 1.847 | 984,389 | +0.04(+2.14%) |
May 17, 2021 | 1.740 | 1.808 | 1.702 | 1.808 | 605,790 | +0.05(+2.75%) |
May 14, 2021 | 1.673 | 1.789 | 1.663 | 1.760 | 877,857 | +0.12(+7.06%) |
May 13, 2021 | 1.644 | 1.673 | 1.625 | 1.644 | 381,798 | +0.01(+0.59%) |
May 12, 2021 | 1.634 | 1.673 | 1.624 | 1.634 | 606,944 | -0.01(-0.79%) |
May 11, 2021 | 1.627 | 1.685 | 1.605 | 1.647 | 965,699 | -0.04(-2.26%) |
May 10, 2021 | 1.704 | 1.790 | 1.666 | 1.685 | 844,868 | -0.03(-1.67%) |
May 07, 2021 | 1.657 | 1.716 | 1.580 | 1.714 | 1,186,660 | +0.04(+2.27%) |
May 06, 2021 | 1.628 | 1.685 | 1.584 | 1.676 | 1,061,499 | +0.06(+3.53%) |
May 05, 2021 | 1.647 | 1.659 | 1.609 | 1.619 | 426,341 | -0.02(-1.16%) |
May 04, 2021 | 1.657 | 1.666 | 1.619 | 1.638 | 668,113 | -0.02(-1.15%) |
May 03, 2021 | 1.695 | 1.706 | 1.657 | 1.657 | 245,742 | -0.03(-1.69%) |
Apr 30, 2021 | 1.695 | 1.723 | 1.685 | 1.685 | 186,116 | -0.05(-2.75%) |
Apr 29, 2021 | 1.771 | 1.799 | 1.723 | 1.733 | 233,175 | -0.03(-1.62%) |
Apr 28, 2021 | 1.742 | 1.857 | 1.742 | 1.761 | 403,206 | +0.01(+0.54%) |
Apr 27, 2021 | 1.695 | 1.780 | 1.685 | 1.752 | 461,778 | +0.07(+3.96%) |
Apr 26, 2021 | 1.714 | 1.723 | 1.685 | 1.685 | 298,681 | -0.01(-0.56%) |
Apr 23, 2021 | 1.666 | 1.704 | 1.666 | 1.695 | 141,163 | +0.01(+0.56%) |
Apr 22, 2021 | 1.676 | 1.685 | 1.647 | 1.685 | 192,163 | +0.01(+0.57%) |
Apr 21, 2021 | 1.609 | 1.676 | 1.600 | 1.676 | 268,170 | +0.05(+2.92%) |
Apr 20, 2021 | 1.619 | 1.638 | 1.609 | 1.628 | 302,444 | +0.00(+0.00%) |
Apr 19, 2021 | 1.619 | 1.685 | 1.619 | 1.628 | 282,724 | +0.01(+0.59%) |
Apr 16, 2021 | 1.580 | 1.647 | 1.552 | 1.619 | 547,321 | +0.01(+0.59%) |
Apr 15, 2021 | 1.590 | 1.609 | 1.561 | 1.609 | 520,664 | +0.02(+1.20%) |
Apr 14, 2021 | 1.619 | 1.685 | 1.590 | 1.590 | 525,103 | -0.03(-1.76%) |
Apr 13, 2021 | 1.666 | 1.676 | 1.619 | 1.619 | 689,414 | -0.07(-3.96%) |
Apr 12, 2021 | 1.666 | 1.761 | 1.628 | 1.685 | 1,072,180 | +0.02(+1.14%) |
Apr 09, 2021 | 1.685 | 1.695 | 1.647 | 1.666 | 193,153 | -0.04(-2.23%) |
Apr 08, 2021 | 1.714 | 1.714 | 1.676 | 1.704 | 180,238 | +0.03(+1.70%) |
Apr 07, 2021 | 1.733 | 1.742 | 1.676 | 1.676 | 268,615 | -0.06(-3.30%) |
Apr 06, 2021 | 1.695 | 1.752 | 1.685 | 1.733 | 262,543 | +0.02(+1.11%) |
Apr 05, 2021 | 1.685 | 1.714 | 1.638 | 1.714 | 449,422 | +0.06(+3.45%) |
Apr 01, 2021 | 1.666 | 1.676 | 1.638 | 1.657 | 347,130 | +0.01(+0.58%) |
Mar 31, 2021 | 1.676 | 1.685 | 1.647 | 1.647 | 344,866 | -0.03(-1.70%) |
Mar 30, 2021 | 1.685 | 1.695 | 1.647 | 1.676 | 262,497 | -0.01(-0.56%) |
Mar 29, 2021 | 1.742 | 1.742 | 1.666 | 1.685 | 240,448 | -0.04(-2.21%) |
Mar 26, 2021 | 1.695 | 1.733 | 1.695 | 1.723 | 413,616 | +0.03(+1.69%) |
Mar 25, 2021 | 1.666 | 1.742 | 1.657 | 1.695 | 552,147 | +0.01(+0.56%) |
Mar 24, 2021 | 1.790 | 1.818 | 1.676 | 1.685 | 687,933 | -0.13(-7.33%) |
Mar 23, 2021 | 1.780 | 1.818 | 1.747 | 1.818 | 500,090 | +0.03(+1.60%) |
Mar 22, 2021 | 1.809 | 1.828 | 1.757 | 1.790 | 257,969 | +0.00(+0.00%) |
Mar 19, 2021 | 1.742 | 1.838 | 1.714 | 1.790 | 330,955 | +0.01(+0.53%) |
Mar 18, 2021 | 1.866 | 1.904 | 1.752 | 1.780 | 456,232 | -0.07(-3.61%) |
Mar 17, 2021 | 1.818 | 1.876 | 1.809 | 1.847 | 499,711 | +0.01(+0.52%) |
Mar 16, 2021 | 1.914 | 1.971 | 1.838 | 1.838 | 720,563 | -0.09(-4.46%) |
Mar 15, 2021 | 1.809 | 1.942 | 1.790 | 1.923 | 1,323,606 | +0.14(+8.02%) |
Mar 12, 2021 | 1.790 | 1.790 | 1.752 | 1.780 | 346,605 | +0.02(+1.08%) |
Mar 11, 2021 | 1.780 | 1.809 | 1.733 | 1.761 | 829,942 | -0.02(-1.07%) |
Mar 10, 2021 | 1.638 | 1.790 | 1.628 | 1.780 | 1,013,536 | +0.15(+9.36%) |
Mar 09, 2021 | 1.571 | 1.676 | 1.561 | 1.628 | 1,182,814 | -0.04(-2.29%) |
Mar 08, 2021 | 1.676 | 1.704 | 1.600 | 1.666 | 816,738 | -0.02(-1.13%) |
Mar 05, 2021 | 1.714 | 1.738 | 1.590 | 1.685 | 1,046,329 | -0.03(-1.67%) |
Mar 04, 2021 | 1.647 | 1.780 | 1.580 | 1.714 | 2,450,209 | +0.00(+0.00%) |
Mar 03, 2021 | 1.790 | 1.799 | 1.695 | 1.714 | 912,703 | -0.08(-4.26%) |
Mar 02, 2021 | 1.818 | 1.847 | 1.771 | 1.790 | 608,493 | -0.03(-1.57%) |