Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.440 | 1.480 | 1.380 | 1.400 | 260,842 | -0.06(-4.11%) |
May 27, 2021 | 1.460 | 1.460 | 1.440 | 1.460 | 154,686 | +0.01(+0.69%) |
May 26, 2021 | 1.440 | 1.460 | 1.413 | 1.450 | 274,798 | +0.04(+2.84%) |
May 25, 2021 | 1.420 | 1.460 | 1.400 | 1.410 | 304,121 | +0.00(+0.00%) |
May 24, 2021 | 1.470 | 1.485 | 1.400 | 1.410 | 393,968 | -0.07(-4.73%) |
May 21, 2021 | 1.550 | 1.550 | 1.470 | 1.480 | 609,142 | +0.01(+0.68%) |
May 20, 2021 | 1.480 | 1.500 | 1.440 | 1.470 | 818,550 | +0.01(+0.68%) |
May 19, 2021 | 1.490 | 1.500 | 1.430 | 1.460 | 260,389 | -0.04(-2.67%) |
May 18, 2021 | 1.480 | 1.540 | 1.479 | 1.500 | 351,350 | +0.00(+0.00%) |
May 17, 2021 | 1.520 | 1.550 | 1.468 | 1.500 | 515,060 | -0.03(-1.96%) |
May 14, 2021 | 1.500 | 1.560 | 1.470 | 1.530 | 769,619 | +0.11(+7.75%) |
May 13, 2021 | 1.430 | 1.490 | 1.320 | 1.420 | 886,180 | -0.02(-1.39%) |
May 12, 2021 | 1.540 | 1.550 | 1.420 | 1.440 | 553,606 | -0.10(-6.49%) |
May 11, 2021 | 1.500 | 1.570 | 1.500 | 1.540 | 344,085 | +0.00(+0.00%) |
May 10, 2021 | 1.590 | 1.610 | 1.530 | 1.540 | 277,638 | -0.03(-1.91%) |
May 07, 2021 | 1.680 | 1.680 | 1.535 | 1.570 | 476,219 | -0.12(-7.10%) |
May 06, 2021 | 1.670 | 1.710 | 1.580 | 1.690 | 319,670 | +0.01(+0.60%) |
May 05, 2021 | 1.740 | 1.740 | 1.650 | 1.680 | 206,429 | -0.08(-4.55%) |
May 04, 2021 | 1.700 | 1.760 | 1.630 | 1.760 | 356,188 | +0.05(+2.92%) |
May 03, 2021 | 1.700 | 1.750 | 1.650 | 1.710 | 363,658 | +0.02(+1.18%) |
Apr 30, 2021 | 1.750 | 1.770 | 1.660 | 1.690 | 669,800 | -0.06(-3.43%) |
Apr 29, 2021 | 1.810 | 1.810 | 1.690 | 1.750 | 470,193 | -0.06(-3.31%) |
Apr 28, 2021 | 1.830 | 1.880 | 1.780 | 1.810 | 817,728 | +0.01(+0.56%) |
Apr 27, 2021 | 1.930 | 2.010 | 1.760 | 1.800 | 1,323,056 | -0.01(-0.55%) |
Apr 26, 2021 | 1.840 | 1.870 | 1.780 | 1.810 | 537,901 | +0.01(+0.56%) |
Apr 23, 2021 | 1.782 | 1.810 | 1.770 | 1.800 | 205,100 | +0.04(+2.27%) |
Apr 22, 2021 | 1.850 | 1.900 | 1.750 | 1.760 | 356,598 | -0.09(-4.86%) |
Apr 21, 2021 | 1.760 | 1.930 | 1.760 | 1.850 | 676,683 | +0.11(+6.32%) |
Apr 20, 2021 | 1.750 | 1.800 | 1.700 | 1.740 | 347,737 | +0.00(+0.00%) |
Apr 19, 2021 | 1.790 | 1.790 | 1.650 | 1.740 | 378,062 | +0.03(+1.75%) |
Apr 16, 2021 | 1.800 | 1.800 | 1.620 | 1.710 | 427,800 | -0.06(-3.39%) |
Apr 15, 2021 | 1.850 | 1.850 | 1.770 | 1.770 | 193,806 | -0.04(-2.21%) |
Apr 14, 2021 | 1.780 | 1.830 | 1.780 | 1.810 | 159,950 | +0.01(+0.56%) |
Apr 13, 2021 | 1.800 | 1.850 | 1.780 | 1.800 | 487,039 | -0.02(-1.10%) |
Apr 12, 2021 | 1.840 | 1.850 | 1.800 | 1.820 | 129,903 | -0.05(-2.67%) |
Apr 09, 2021 | 1.830 | 1.880 | 1.820 | 1.870 | 97,200 | +0.03(+1.63%) |
Apr 08, 2021 | 1.870 | 1.910 | 1.810 | 1.840 | 240,009 | -0.02(-1.08%) |
Apr 07, 2021 | 1.960 | 1.970 | 1.850 | 1.860 | 161,269 | -0.06(-3.12%) |
Apr 06, 2021 | 1.920 | 1.960 | 1.900 | 1.920 | 165,984 | -0.01(-0.52%) |
Apr 05, 2021 | 1.990 | 1.990 | 1.900 | 1.930 | 202,287 | -0.02(-1.03%) |
Apr 01, 2021 | 2.070 | 2.090 | 1.920 | 1.950 | 396,300 | -0.14(-6.70%) |
Mar 31, 2021 | 1.800 | 2.090 | 1.800 | 2.090 | 691,646 | +0.30(+16.76%) |
Mar 30, 2021 | 1.910 | 1.920 | 1.750 | 1.790 | 615,106 | -0.16(-8.21%) |
Mar 29, 2021 | 2.070 | 2.100 | 1.950 | 1.950 | 260,821 | -0.08(-3.94%) |
Mar 26, 2021 | 2.150 | 2.190 | 2.030 | 2.030 | 438,300 | -0.15(-6.88%) |
Mar 25, 2021 | 2.030 | 2.210 | 2.000 | 2.180 | 383,859 | +0.10(+4.81%) |
Mar 24, 2021 | 2.400 | 2.490 | 2.070 | 2.080 | 591,679 | -0.26(-11.11%) |
Mar 23, 2021 | 2.390 | 2.390 | 2.260 | 2.340 | 412,749 | -0.03(-1.27%) |
Mar 22, 2021 | 2.400 | 2.410 | 2.330 | 2.370 | 242,460 | -0.06(-2.47%) |
Mar 19, 2021 | 2.370 | 2.485 | 2.270 | 2.430 | 839,000 | +0.08(+3.40%) |
Mar 18, 2021 | 2.520 | 2.560 | 2.330 | 2.350 | 349,267 | -0.15(-6.00%) |
Mar 17, 2021 | 2.490 | 2.560 | 2.450 | 2.500 | 298,275 | +0.01(+0.40%) |
Mar 16, 2021 | 2.550 | 2.570 | 2.440 | 2.490 | 370,545 | -0.03(-1.19%) |
Mar 15, 2021 | 2.540 | 2.560 | 2.410 | 2.520 | 450,627 | -0.02(-0.79%) |
Mar 12, 2021 | 2.730 | 2.730 | 2.420 | 2.540 | 1,291,500 | +0.03(+1.20%) |
Mar 11, 2021 | 2.360 | 2.510 | 2.350 | 2.510 | 399,766 | +0.18(+7.73%) |
Mar 10, 2021 | 2.420 | 2.480 | 2.310 | 2.330 | 221,969 | +0.02(+0.87%) |
Mar 09, 2021 | 2.330 | 2.360 | 2.300 | 2.310 | 189,738 | +0.06(+2.67%) |
Mar 08, 2021 | 2.210 | 2.460 | 2.210 | 2.250 | 506,303 | +0.01(+0.45%) |
Mar 05, 2021 | 2.230 | 2.260 | 2.020 | 2.240 | 600,800 | -0.01(-0.44%) |
Mar 04, 2021 | 2.410 | 2.450 | 2.120 | 2.250 | 790,249 | -0.20(-8.16%) |
Mar 03, 2021 | 2.410 | 2.490 | 2.350 | 2.450 | 507,196 | -0.01(-0.41%) |
Mar 02, 2021 | 2.590 | 2.633 | 2.460 | 2.460 | 334,828 | -0.12(-4.65%) |