Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.320 | 1.369 | 1.310 | 1.360 | 876,560 | -0.01(-0.73%) |
May 27, 2021 | 1.330 | 1.370 | 1.295 | 1.370 | 1,480,339 | +0.04(+3.01%) |
May 26, 2021 | 1.300 | 1.350 | 1.260 | 1.330 | 1,361,030 | +0.03(+2.31%) |
May 25, 2021 | 1.270 | 1.300 | 1.250 | 1.300 | 869,835 | +0.05(+4.00%) |
May 24, 2021 | 1.280 | 1.300 | 1.230 | 1.250 | 1,002,307 | -0.06(-4.58%) |
May 21, 2021 | 1.290 | 1.340 | 1.270 | 1.310 | 1,086,696 | +0.01(+0.77%) |
May 20, 2021 | 1.350 | 1.350 | 1.262 | 1.300 | 761,669 | +0.02(+1.56%) |
May 19, 2021 | 1.270 | 1.320 | 1.240 | 1.280 | 1,527,702 | -0.10(-7.25%) |
May 18, 2021 | 1.350 | 1.400 | 1.310 | 1.380 | 1,241,256 | +0.02(+1.47%) |
May 17, 2021 | 1.300 | 1.370 | 1.200 | 1.360 | 1,888,084 | +0.11(+8.80%) |
May 14, 2021 | 1.180 | 1.275 | 1.150 | 1.250 | 2,017,817 | +0.10(+8.70%) |
May 13, 2021 | 1.330 | 1.360 | 1.140 | 1.150 | 3,734,735 | -0.21(-15.44%) |
May 12, 2021 | 1.370 | 1.410 | 1.270 | 1.360 | 5,653,212 | -0.04(-2.86%) |
May 11, 2021 | 1.310 | 1.570 | 1.310 | 1.400 | 22,255,864 | +0.17(+13.82%) |
May 10, 2021 | 1.340 | 1.360 | 1.220 | 1.230 | 2,322,119 | -0.12(-8.89%) |
May 07, 2021 | 1.340 | 1.400 | 1.320 | 1.350 | 1,143,546 | -0.01(-0.74%) |
May 06, 2021 | 1.430 | 1.460 | 1.320 | 1.360 | 1,934,319 | -0.10(-6.85%) |
May 05, 2021 | 1.500 | 1.510 | 1.420 | 1.460 | 1,281,948 | -0.06(-3.95%) |
May 04, 2021 | 1.510 | 1.540 | 1.420 | 1.520 | 1,536,269 | -0.01(-0.65%) |
May 03, 2021 | 1.570 | 1.600 | 1.510 | 1.530 | 1,189,180 | -0.06(-3.77%) |
Apr 30, 2021 | 1.590 | 1.625 | 1.550 | 1.590 | 857,000 | -0.03(-1.85%) |
Apr 29, 2021 | 1.640 | 1.650 | 1.540 | 1.620 | 1,024,813 | -0.02(-1.22%) |
Apr 28, 2021 | 1.580 | 1.650 | 1.530 | 1.640 | 1,160,248 | +0.04(+2.50%) |
Apr 27, 2021 | 1.650 | 1.680 | 1.560 | 1.600 | 1,544,857 | -0.03(-1.84%) |
Apr 26, 2021 | 1.510 | 1.680 | 1.480 | 1.630 | 2,693,491 | +0.14(+9.40%) |
Apr 23, 2021 | 1.530 | 1.575 | 1.460 | 1.490 | 1,486,300 | -0.02(-1.32%) |
Apr 22, 2021 | 1.560 | 1.680 | 1.460 | 1.510 | 3,786,941 | -0.03(-1.95%) |
Apr 21, 2021 | 1.350 | 1.540 | 1.350 | 1.540 | 1,462,004 | +0.16(+11.59%) |
Apr 20, 2021 | 1.500 | 1.510 | 1.350 | 1.380 | 2,270,670 | -0.13(-8.61%) |
Apr 19, 2021 | 1.460 | 1.520 | 1.410 | 1.510 | 1,837,073 | +0.05(+3.42%) |
Apr 16, 2021 | 1.550 | 1.550 | 1.410 | 1.460 | 4,074,600 | -0.13(-8.18%) |
Apr 15, 2021 | 1.730 | 1.730 | 1.570 | 1.590 | 3,048,639 | -0.12(-7.02%) |
Apr 14, 2021 | 1.820 | 1.820 | 1.680 | 1.710 | 4,339,239 | +0.00(+0.00%) |
Apr 13, 2021 | 1.780 | 1.790 | 1.700 | 1.710 | 2,195,129 | -0.04(-2.29%) |
Apr 12, 2021 | 1.930 | 1.940 | 1.700 | 1.750 | 6,141,045 | -0.14(-7.41%) |
Apr 09, 2021 | 1.880 | 2.020 | 1.850 | 1.890 | 6,871,100 | -0.01(-0.53%) |
Apr 08, 2021 | 1.920 | 1.980 | 1.870 | 1.900 | 6,779,330 | -0.12(-5.94%) |
Apr 07, 2021 | 1.850 | 2.020 | 1.830 | 2.020 | 10,867,232 | +0.10(+5.21%) |
Apr 06, 2021 | 2.150 | 2.470 | 1.860 | 1.920 | 151,358,368 | +0.20(+11.63%) |
Apr 05, 2021 | 1.650 | 1.720 | 1.600 | 1.720 | 2,610,803 | +0.10(+6.17%) |
Apr 01, 2021 | 1.650 | 1.740 | 1.600 | 1.620 | 2,598,800 | -0.03(-1.82%) |
Mar 31, 2021 | 1.570 | 1.680 | 1.560 | 1.650 | 3,241,233 | +0.08(+5.10%) |
Mar 30, 2021 | 1.540 | 1.580 | 1.480 | 1.570 | 2,184,012 | -0.01(-0.63%) |
Mar 29, 2021 | 1.570 | 1.630 | 1.510 | 1.580 | 2,943,385 | -0.05(-3.07%) |
Mar 26, 2021 | 1.780 | 1.820 | 1.480 | 1.630 | 13,015,400 | -0.27(-14.21%) |
Mar 25, 2021 | 1.810 | 2.020 | 1.750 | 1.900 | 8,948,396 | -0.02(-1.04%) |
Mar 24, 2021 | 2.050 | 2.400 | 1.880 | 1.920 | 20,638,314 | -0.05(-2.54%) |
Mar 23, 2021 | 2.050 | 2.220 | 1.940 | 1.970 | 8,250,337 | -0.08(-3.90%) |
Mar 22, 2021 | 2.140 | 2.160 | 1.990 | 2.050 | 3,133,859 | -0.04(-1.91%) |
Mar 19, 2021 | 2.150 | 2.250 | 2.070 | 2.090 | 3,228,700 | -0.02(-0.95%) |
Mar 18, 2021 | 2.120 | 2.380 | 2.080 | 2.110 | 6,031,852 | -0.17(-7.46%) |
Mar 17, 2021 | 2.030 | 2.340 | 2.000 | 2.280 | 12,626,889 | +0.28(+14.00%) |
Mar 16, 2021 | 2.000 | 2.150 | 1.920 | 2.000 | 7,992,048 | -0.04(-1.96%) |
Mar 15, 2021 | 2.080 | 2.100 | 1.980 | 2.040 | 4,848,073 | -0.06(-2.86%) |
Mar 12, 2021 | 1.940 | 2.150 | 1.920 | 2.100 | 14,835,300 | +0.17(+8.81%) |
Mar 11, 2021 | 2.180 | 3.070 | 1.830 | 1.930 | 172,769,808 | +0.31(+19.14%) |
Mar 10, 2021 | 1.690 | 1.750 | 1.520 | 1.620 | 4,858,368 | -0.03(-1.82%) |
Mar 09, 2021 | 1.580 | 1.730 | 1.530 | 1.650 | 3,639,246 | +0.09(+5.77%) |
Mar 08, 2021 | 1.380 | 1.590 | 1.320 | 1.560 | 3,675,201 | +0.25(+19.08%) |
Mar 05, 2021 | 1.390 | 1.391 | 1.140 | 1.310 | 4,921,000 | -0.01(-0.76%) |
Mar 04, 2021 | 1.550 | 1.600 | 1.250 | 1.320 | 6,643,927 | -0.32(-19.51%) |
Mar 03, 2021 | 1.810 | 1.850 | 1.600 | 1.640 | 4,553,567 | -0.11(-6.29%) |
Mar 02, 2021 | 1.870 | 1.900 | 1.710 | 1.750 | 3,982,505 | -0.05(-2.78%) |