Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.810 | 1.920 | 1.790 | 1.860 | 168,608 | +0.06(+3.33%) |
May 27, 2021 | 1.740 | 1.840 | 1.740 | 1.800 | 123,156 | +0.00(+0.00%) |
May 26, 2021 | 1.770 | 1.900 | 1.740 | 1.800 | 364,524 | +0.07(+4.05%) |
May 25, 2021 | 1.640 | 1.870 | 1.640 | 1.730 | 639,346 | +0.03(+1.76%) |
May 24, 2021 | 1.730 | 1.740 | 1.700 | 1.700 | 37,100 | -0.01(-0.58%) |
May 21, 2021 | 1.700 | 1.768 | 1.680 | 1.710 | 109,243 | +0.01(+0.59%) |
May 20, 2021 | 1.690 | 1.750 | 1.676 | 1.700 | 39,626 | +0.02(+1.19%) |
May 19, 2021 | 1.670 | 1.690 | 1.630 | 1.680 | 24,060 | -0.01(-0.59%) |
May 18, 2021 | 1.620 | 1.750 | 1.620 | 1.690 | 137,692 | +0.06(+3.68%) |
May 17, 2021 | 1.620 | 1.690 | 1.560 | 1.630 | 71,967 | +0.00(+0.00%) |
May 14, 2021 | 1.580 | 1.780 | 1.500 | 1.630 | 242,558 | +0.05(+3.16%) |
May 13, 2021 | 1.610 | 1.660 | 1.565 | 1.580 | 30,484 | -0.03(-1.86%) |
May 12, 2021 | 1.650 | 1.690 | 1.600 | 1.610 | 59,891 | -0.06(-3.59%) |
May 11, 2021 | 1.700 | 1.730 | 1.620 | 1.670 | 83,297 | -0.06(-3.47%) |
May 10, 2021 | 1.760 | 1.830 | 1.690 | 1.730 | 224,713 | +0.06(+3.59%) |
May 07, 2021 | 1.720 | 1.770 | 1.660 | 1.670 | 99,590 | -0.05(-2.91%) |
May 06, 2021 | 1.820 | 1.840 | 1.710 | 1.720 | 100,515 | -0.12(-6.52%) |
May 05, 2021 | 1.820 | 1.920 | 1.800 | 1.840 | 284,909 | -0.01(-0.54%) |
May 04, 2021 | 1.840 | 1.890 | 1.760 | 1.850 | 235,701 | +0.03(+1.65%) |
May 03, 2021 | 1.890 | 1.900 | 1.790 | 1.820 | 148,170 | +0.00(+0.00%) |
Apr 30, 2021 | 1.930 | 1.940 | 1.820 | 1.820 | 80,500 | -0.11(-5.70%) |
Apr 29, 2021 | 1.950 | 1.960 | 1.870 | 1.930 | 60,700 | -0.01(-0.52%) |
Apr 28, 2021 | 1.960 | 1.960 | 1.900 | 1.940 | 58,204 | +0.03(+1.57%) |
Apr 27, 2021 | 1.880 | 1.990 | 1.860 | 1.910 | 98,937 | +0.04(+2.14%) |
Apr 26, 2021 | 1.825 | 1.890 | 1.820 | 1.870 | 52,258 | +0.02(+1.08%) |
Apr 23, 2021 | 1.860 | 2.000 | 1.750 | 1.850 | 363,900 | -0.04(-2.12%) |
Apr 22, 2021 | 1.850 | 1.930 | 1.846 | 1.890 | 53,343 | +0.04(+2.16%) |
Apr 21, 2021 | 1.730 | 1.870 | 1.730 | 1.850 | 83,902 | +0.13(+7.56%) |
Apr 20, 2021 | 1.810 | 1.830 | 1.700 | 1.720 | 85,684 | -0.06(-3.37%) |
Apr 19, 2021 | 1.880 | 1.880 | 1.780 | 1.780 | 74,383 | -0.10(-5.32%) |
Apr 16, 2021 | 1.870 | 1.940 | 1.780 | 1.880 | 213,500 | -0.05(-2.59%) |
Apr 15, 2021 | 2.050 | 2.160 | 1.920 | 1.930 | 233,280 | -0.11(-5.39%) |
Apr 14, 2021 | 2.120 | 2.150 | 2.040 | 2.040 | 58,813 | -0.08(-3.77%) |
Apr 13, 2021 | 2.210 | 2.210 | 2.050 | 2.120 | 166,637 | -0.10(-4.50%) |
Apr 12, 2021 | 2.210 | 2.240 | 2.160 | 2.220 | 195,053 | +0.03(+1.37%) |
Apr 09, 2021 | 2.230 | 2.250 | 2.160 | 2.190 | 86,600 | -0.04(-1.79%) |
Apr 08, 2021 | 2.180 | 2.290 | 2.130 | 2.230 | 205,945 | +0.08(+3.72%) |
Apr 07, 2021 | 2.200 | 2.240 | 2.140 | 2.150 | 78,835 | -0.05(-2.27%) |
Apr 06, 2021 | 2.260 | 2.280 | 2.150 | 2.200 | 129,173 | -0.08(-3.51%) |
Apr 05, 2021 | 2.370 | 2.410 | 2.250 | 2.280 | 187,921 | -0.09(-3.80%) |
Apr 01, 2021 | 2.330 | 2.390 | 2.210 | 2.370 | 402,700 | +0.07(+3.04%) |
Mar 31, 2021 | 2.140 | 2.430 | 2.140 | 2.300 | 881,994 | +0.16(+7.48%) |
Mar 30, 2021 | 2.160 | 2.200 | 2.040 | 2.140 | 192,275 | +0.02(+0.94%) |
Mar 29, 2021 | 2.280 | 2.340 | 2.050 | 2.120 | 256,434 | -0.19(-8.23%) |
Mar 26, 2021 | 2.320 | 2.470 | 2.210 | 2.310 | 291,900 | +0.00(+0.00%) |
Mar 25, 2021 | 2.250 | 2.340 | 2.113 | 2.310 | 205,093 | +0.05(+2.21%) |
Mar 24, 2021 | 2.360 | 2.470 | 2.260 | 2.260 | 232,544 | -0.11(-4.64%) |
Mar 23, 2021 | 2.560 | 2.610 | 2.350 | 2.370 | 451,793 | -0.22(-8.49%) |
Mar 22, 2021 | 2.510 | 2.650 | 2.470 | 2.590 | 615,084 | +0.04(+1.57%) |
Mar 19, 2021 | 2.450 | 2.710 | 2.410 | 2.550 | 1,281,000 | +0.08(+3.24%) |
Mar 18, 2021 | 2.540 | 2.680 | 2.430 | 2.470 | 476,147 | -0.09(-3.52%) |
Mar 17, 2021 | 2.450 | 2.580 | 2.390 | 2.560 | 232,680 | +0.10(+4.07%) |
Mar 16, 2021 | 2.500 | 2.620 | 2.360 | 2.460 | 1,259,323 | -0.01(-0.40%) |
Mar 15, 2021 | 2.420 | 2.540 | 2.380 | 2.470 | 208,506 | +0.05(+2.07%) |
Mar 12, 2021 | 2.340 | 2.480 | 2.322 | 2.420 | 226,700 | +0.02(+0.83%) |
Mar 11, 2021 | 2.320 | 2.420 | 2.270 | 2.400 | 767,514 | +0.20(+9.09%) |
Mar 10, 2021 | 2.210 | 2.230 | 2.160 | 2.200 | 142,936 | +0.08(+3.77%) |
Mar 09, 2021 | 2.210 | 2.250 | 2.100 | 2.120 | 234,520 | -0.07(-3.20%) |
Mar 08, 2021 | 2.220 | 2.290 | 2.150 | 2.190 | 369,521 | -0.07(-3.10%) |
Mar 05, 2021 | 1.950 | 2.280 | 1.950 | 2.260 | 749,100 | +0.32(+16.49%) |
Mar 04, 2021 | 2.130 | 2.180 | 1.940 | 1.940 | 421,671 | -0.21(-9.77%) |
Mar 03, 2021 | 2.450 | 2.490 | 2.150 | 2.150 | 550,904 | -0.32(-12.96%) |
Mar 02, 2021 | 2.410 | 2.550 | 2.400 | 2.470 | 362,949 | -0.02(-0.80%) |