Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.750 | 1.784 | 1.720 | 1.740 | 52,739 | -0.04(-2.25%) |
May 27, 2021 | 1.750 | 1.800 | 1.750 | 1.780 | 66,458 | +0.03(+1.71%) |
May 26, 2021 | 1.740 | 1.760 | 1.700 | 1.750 | 28,091 | +0.03(+1.74%) |
May 25, 2021 | 1.680 | 1.810 | 1.680 | 1.720 | 62,439 | +0.03(+1.78%) |
May 24, 2021 | 1.780 | 1.780 | 1.680 | 1.690 | 31,240 | -0.07(-3.98%) |
May 21, 2021 | 1.670 | 1.800 | 1.670 | 1.760 | 160,568 | +0.08(+4.76%) |
May 20, 2021 | 1.710 | 1.710 | 1.662 | 1.680 | 40,850 | -0.02(-1.18%) |
May 19, 2021 | 1.720 | 1.754 | 1.660 | 1.700 | 27,963 | -0.01(-0.58%) |
May 18, 2021 | 1.620 | 1.720 | 1.620 | 1.710 | 53,271 | +0.08(+4.91%) |
May 17, 2021 | 1.600 | 1.670 | 1.590 | 1.630 | 60,640 | +0.02(+1.24%) |
May 14, 2021 | 1.550 | 1.690 | 1.530 | 1.610 | 141,427 | +0.07(+4.55%) |
May 13, 2021 | 1.690 | 1.690 | 1.450 | 1.540 | 250,016 | -0.12(-7.23%) |
May 12, 2021 | 1.660 | 1.700 | 1.601 | 1.660 | 117,678 | -0.03(-1.78%) |
May 11, 2021 | 1.600 | 1.710 | 1.600 | 1.690 | 98,163 | +0.03(+1.81%) |
May 10, 2021 | 1.700 | 1.740 | 1.600 | 1.660 | 122,586 | -0.05(-2.92%) |
May 07, 2021 | 1.690 | 1.780 | 1.675 | 1.710 | 71,183 | +0.01(+0.59%) |
May 06, 2021 | 1.720 | 1.734 | 1.670 | 1.700 | 92,206 | -0.03(-1.73%) |
May 05, 2021 | 1.820 | 1.820 | 1.730 | 1.730 | 35,046 | -0.08(-4.42%) |
May 04, 2021 | 1.840 | 1.840 | 1.730 | 1.810 | 91,161 | +0.00(+0.00%) |
May 03, 2021 | 1.820 | 1.840 | 1.780 | 1.810 | 45,723 | -0.01(-0.55%) |
Apr 30, 2021 | 1.840 | 1.850 | 1.755 | 1.820 | 115,700 | +0.01(+0.55%) |
Apr 29, 2021 | 1.850 | 1.881 | 1.810 | 1.810 | 69,535 | -0.04(-2.16%) |
Apr 28, 2021 | 1.900 | 1.910 | 1.840 | 1.850 | 56,856 | -0.07(-3.65%) |
Apr 27, 2021 | 1.930 | 1.930 | 1.870 | 1.920 | 39,413 | +0.02(+1.05%) |
Apr 26, 2021 | 1.910 | 1.930 | 1.870 | 1.900 | 39,521 | -0.02(-1.04%) |
Apr 23, 2021 | 1.890 | 1.950 | 1.800 | 1.920 | 40,600 | +0.01(+0.52%) |
Apr 22, 2021 | 1.870 | 2.000 | 1.840 | 1.910 | 336,357 | +0.07(+3.80%) |
Apr 21, 2021 | 1.700 | 1.880 | 1.700 | 1.840 | 64,777 | +0.15(+8.88%) |
Apr 20, 2021 | 1.870 | 1.880 | 1.670 | 1.690 | 266,313 | -0.16(-8.65%) |
Apr 19, 2021 | 1.780 | 1.890 | 1.780 | 1.850 | 135,642 | +0.06(+3.35%) |
Apr 16, 2021 | 1.830 | 1.830 | 1.770 | 1.790 | 126,000 | -0.08(-4.28%) |
Apr 15, 2021 | 1.990 | 1.990 | 1.860 | 1.870 | 80,212 | -0.10(-5.08%) |
Apr 14, 2021 | 1.860 | 1.990 | 1.840 | 1.970 | 43,434 | +0.09(+4.79%) |
Apr 13, 2021 | 1.880 | 1.930 | 1.780 | 1.880 | 129,902 | -0.01(-0.53%) |
Apr 12, 2021 | 2.020 | 2.050 | 1.840 | 1.890 | 250,696 | -0.17(-8.25%) |
Apr 09, 2021 | 2.120 | 2.150 | 2.050 | 2.060 | 108,300 | -0.10(-4.63%) |
Apr 08, 2021 | 2.110 | 2.190 | 2.110 | 2.160 | 171,684 | +0.09(+4.35%) |
Apr 07, 2021 | 2.080 | 2.130 | 2.030 | 2.070 | 129,685 | -0.02(-0.96%) |
Apr 06, 2021 | 2.190 | 2.190 | 2.090 | 2.090 | 39,490 | -0.14(-6.28%) |
Apr 05, 2021 | 2.130 | 2.230 | 2.090 | 2.230 | 147,642 | +0.15(+7.21%) |
Apr 01, 2021 | 2.030 | 2.120 | 2.020 | 2.080 | 76,000 | +0.05(+2.46%) |
Mar 31, 2021 | 2.030 | 2.060 | 2.000 | 2.030 | 192,474 | +0.00(+0.00%) |
Mar 30, 2021 | 2.030 | 2.150 | 1.970 | 2.030 | 362,926 | -0.04(-1.93%) |
Mar 29, 2021 | 2.080 | 2.150 | 2.010 | 2.070 | 376,689 | -0.01(-0.48%) |
Mar 26, 2021 | 2.050 | 2.090 | 1.960 | 2.080 | 182,500 | +0.04(+1.96%) |
Mar 25, 2021 | 1.900 | 2.050 | 1.860 | 2.040 | 166,595 | +0.13(+6.81%) |
Mar 24, 2021 | 2.020 | 2.030 | 1.900 | 1.910 | 208,737 | -0.09(-4.50%) |
Mar 23, 2021 | 2.120 | 2.120 | 2.000 | 2.000 | 156,873 | -0.12(-5.66%) |
Mar 22, 2021 | 2.210 | 2.263 | 2.110 | 2.120 | 141,530 | -0.03(-1.40%) |
Mar 19, 2021 | 2.140 | 2.296 | 2.130 | 2.150 | 299,000 | +0.02(+0.94%) |
Mar 18, 2021 | 2.240 | 2.300 | 2.110 | 2.130 | 83,357 | -0.10(-4.48%) |
Mar 17, 2021 | 2.260 | 2.340 | 2.200 | 2.230 | 109,239 | -0.09(-3.88%) |
Mar 16, 2021 | 2.360 | 2.390 | 2.250 | 2.320 | 234,920 | -0.06(-2.52%) |
Mar 15, 2021 | 2.320 | 2.400 | 2.290 | 2.380 | 211,679 | +0.03(+1.28%) |
Mar 12, 2021 | 2.430 | 2.430 | 2.210 | 2.350 | 396,100 | +0.09(+3.98%) |
Mar 11, 2021 | 2.220 | 2.380 | 2.170 | 2.260 | 368,816 | +0.19(+9.18%) |
Mar 10, 2021 | 2.220 | 2.240 | 2.060 | 2.070 | 178,419 | -0.10(-4.61%) |
Mar 09, 2021 | 1.980 | 2.180 | 1.980 | 2.170 | 212,913 | +0.18(+9.05%) |
Mar 08, 2021 | 1.900 | 2.080 | 1.830 | 1.990 | 445,261 | +0.08(+4.19%) |
Mar 05, 2021 | 1.980 | 2.050 | 1.680 | 1.910 | 322,500 | -0.02(-1.04%) |
Mar 04, 2021 | 2.150 | 2.190 | 1.750 | 1.930 | 492,352 | -0.26(-11.87%) |
Mar 03, 2021 | 2.270 | 2.270 | 2.130 | 2.190 | 176,774 | -0.03(-1.35%) |
Mar 02, 2021 | 2.350 | 2.350 | 2.220 | 2.220 | 162,060 | -0.08(-3.48%) |