Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.370 | 1.462 | 1.370 | 1.462 | 5,264 | -0.02(-1.22%) |
May 27, 2021 | 1.480 | 1.480 | 1.480 | 1.480 | 2,850 | +0.10(+7.25%) |
May 26, 2021 | 1.518 | 1.518 | 1.380 | 1.380 | 2,693 | +0.03(+2.22%) |
May 25, 2021 | 1.532 | 1.532 | 1.300 | 1.350 | 6,941 | -0.09(-6.25%) |
May 24, 2021 | 1.460 | 1.460 | 1.250 | 1.440 | 7,868 | -0.04(-2.70%) |
May 21, 2021 | 1.460 | 1.480 | 1.460 | 1.480 | 600 | +0.02(+1.37%) |
May 20, 2021 | 1.510 | 1.580 | 1.340 | 1.460 | 15,165 | -0.03(-2.01%) |
May 19, 2021 | 1.480 | 1.490 | 1.480 | 1.490 | 3,543 | +0.00(+0.00%) |
May 18, 2021 | 1.490 | 1.595 | 1.480 | 1.490 | 13,654 | -0.00(-0.13%) |
May 17, 2021 | 1.477 | 1.600 | 1.477 | 1.492 | 3,152 | -0.09(-5.57%) |
May 14, 2021 | 1.580 | 1.580 | 1.570 | 1.580 | 900 | +0.10(+6.76%) |
May 13, 2021 | 1.490 | 1.510 | 1.480 | 1.480 | 3,892 | -0.05(-3.58%) |
May 12, 2021 | 1.535 | 1.535 | 1.535 | 1.535 | 278 | -0.03(-1.92%) |
May 11, 2021 | 1.565 | 1.565 | 1.230 | 1.565 | 369 | +0.02(+1.62%) |
May 10, 2021 | 1.600 | 1.610 | 1.540 | 1.540 | 1,130 | -0.06(-3.75%) |
May 07, 2021 | 1.565 | 1.600 | 1.565 | 1.600 | 2,150 | +0.08(+5.26%) |
May 06, 2021 | 1.710 | 1.710 | 1.520 | 1.520 | 19,033 | -0.21(-12.38%) |
May 05, 2021 | 1.710 | 1.740 | 1.710 | 1.735 | 6,639 | -0.02(-0.87%) |
May 04, 2021 | 1.780 | 1.780 | 1.750 | 1.750 | 19,343 | -0.01(-0.57%) |
May 03, 2021 | 1.820 | 1.820 | 1.750 | 1.760 | 35,363 | -0.04(-2.22%) |
Apr 30, 2021 | 1.780 | 1.800 | 1.780 | 1.800 | 3,100 | +0.03(+1.69%) |
Apr 29, 2021 | 1.780 | 1.780 | 1.750 | 1.770 | 8,943 | +0.00(+0.00%) |
Apr 28, 2021 | 1.820 | 1.860 | 1.770 | 1.770 | 14,067 | -0.03(-1.67%) |
Apr 27, 2021 | 1.750 | 1.820 | 1.750 | 1.800 | 17,256 | -0.08(-4.26%) |
Apr 26, 2021 | 1.860 | 1.880 | 1.770 | 1.880 | 24,010 | +0.02(+1.08%) |
Apr 23, 2021 | 1.850 | 1.880 | 1.770 | 1.860 | 5,800 | -0.02(-1.06%) |
Apr 22, 2021 | 1.880 | 1.890 | 1.880 | 1.880 | 30,957 | -0.02(-1.05%) |
Apr 21, 2021 | 1.880 | 1.940 | 1.880 | 1.900 | 20,400 | +0.05(+2.70%) |
Apr 20, 2021 | 2.020 | 2.020 | 1.800 | 1.850 | 26,398 | -0.17(-8.51%) |
Apr 19, 2021 | 1.610 | 2.120 | 1.600 | 2.022 | 74,629 | +0.42(+26.38%) |
Apr 16, 2021 | 2.200 | 2.200 | 1.591 | 1.600 | 74,300 | -0.53(-24.96%) |
Apr 15, 2021 | 2.100 | 2.150 | 2.000 | 2.132 | 16,668 | +0.05(+2.62%) |
Apr 14, 2021 | 2.220 | 2.293 | 1.950 | 2.078 | 57,008 | -0.23(-10.06%) |
Apr 13, 2021 | 2.190 | 2.310 | 2.180 | 2.310 | 57,516 | +0.12(+5.48%) |
Apr 12, 2021 | 2.210 | 2.250 | 2.190 | 2.190 | 14,588 | +0.00(+0.00%) |
Apr 09, 2021 | 2.250 | 2.277 | 2.162 | 2.190 | 12,100 | -0.06(-2.67%) |
Apr 08, 2021 | 1.815 | 2.310 | 1.815 | 2.250 | 90,960 | +0.00(+0.00%) |
Apr 07, 2021 | 2.108 | 2.250 | 2.080 | 2.250 | 41,909 | +0.20(+9.76%) |
Apr 06, 2021 | 1.960 | 2.250 | 1.960 | 2.050 | 39,716 | +0.03(+1.74%) |
Apr 05, 2021 | 1.800 | 2.400 | 1.800 | 2.015 | 42,795 | +0.14(+7.18%) |
Apr 01, 2021 | 1.800 | 1.880 | 1.750 | 1.880 | 48,800 | +0.13(+7.43%) |
Mar 31, 2021 | 1.700 | 1.830 | 1.640 | 1.750 | 33,630 | +0.05(+2.94%) |
Mar 30, 2021 | 1.650 | 1.702 | 1.603 | 1.700 | 19,989 | +0.10(+6.25%) |
Mar 29, 2021 | 1.606 | 1.680 | 1.540 | 1.600 | 15,851 | -0.08(-4.76%) |
Mar 26, 2021 | 1.570 | 1.720 | 1.470 | 1.680 | 17,200 | +0.18(+12.00%) |
Mar 25, 2021 | 1.697 | 1.697 | 1.470 | 1.500 | 5,870 | +0.00(+0.00%) |
Mar 24, 2021 | 1.600 | 2.600 | 1.500 | 1.500 | 68,749 | +0.03(+2.04%) |
Mar 23, 2021 | 1.590 | 1.590 | 1.470 | 1.470 | 6,820 | -0.12(-7.55%) |
Mar 22, 2021 | 1.600 | 1.600 | 1.500 | 1.590 | 8,586 | +0.04(+2.58%) |
Mar 19, 2021 | 1.580 | 1.580 | 1.500 | 1.550 | 9,400 | +0.05(+3.33%) |
Mar 18, 2021 | 1.560 | 1.570 | 1.400 | 1.500 | 8,141 | -0.09(-5.66%) |
Mar 17, 2021 | 1.500 | 1.600 | 1.490 | 1.590 | 29,500 | +0.15(+10.41%) |
Mar 16, 2021 | 1.435 | 1.490 | 1.435 | 1.440 | 31,989 | +0.04(+2.86%) |
Mar 15, 2021 | 1.450 | 1.450 | 1.400 | 1.400 | 8,677 | -0.06(-4.37%) |
Mar 12, 2021 | 1.360 | 1.470 | 1.360 | 1.464 | 42,100 | +0.11(+8.44%) |
Mar 11, 2021 | 1.294 | 1.350 | 1.290 | 1.350 | 30,736 | +0.05(+3.85%) |
Mar 10, 2021 | 1.290 | 1.307 | 1.248 | 1.300 | 79,143 | +0.07(+5.36%) |
Mar 09, 2021 | 1.220 | 1.234 | 1.100 | 1.234 | 10,920 | +0.06(+5.46%) |
Mar 08, 2021 | 1.160 | 1.190 | 1.160 | 1.170 | 1,881 | -0.01(-0.85%) |
Mar 05, 2021 | 1.100 | 1.180 | 1.100 | 1.180 | 5,600 | +0.07(+6.31%) |
Mar 04, 2021 | 1.140 | 1.155 | 1.100 | 1.110 | 11,130 | -0.02(-1.77%) |
Mar 03, 2021 | 1.140 | 1.170 | 1.130 | 1.130 | 9,450 | -0.01(-0.88%) |
Mar 02, 2021 | 1.188 | 1.190 | 1.140 | 1.140 | 1,827 | -0.01(-1.14%) |