Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.450 | 1.500 | 1.380 | 1.390 | 2,176,794 | -0.05(-3.47%) |
May 27, 2021 | 1.350 | 1.450 | 1.350 | 1.440 | 2,451,092 | +0.09(+6.67%) |
May 26, 2021 | 1.290 | 1.370 | 1.290 | 1.350 | 2,134,176 | +0.05(+3.85%) |
May 25, 2021 | 1.300 | 1.350 | 1.290 | 1.300 | 1,749,522 | -0.02(-1.52%) |
May 24, 2021 | 1.320 | 1.320 | 1.250 | 1.320 | 2,209,026 | -0.01(-0.75%) |
May 21, 2021 | 1.320 | 1.360 | 1.280 | 1.330 | 2,642,732 | -0.01(-0.75%) |
May 20, 2021 | 1.330 | 1.370 | 1.280 | 1.340 | 2,399,946 | +0.03(+2.29%) |
May 19, 2021 | 1.240 | 1.310 | 1.230 | 1.310 | 2,629,629 | -0.01(-0.76%) |
May 18, 2021 | 1.320 | 1.370 | 1.260 | 1.320 | 10,166,555 | +0.11(+9.09%) |
May 17, 2021 | 1.200 | 1.230 | 1.170 | 1.210 | 4,762,912 | +0.01(+0.83%) |
May 14, 2021 | 1.120 | 1.210 | 1.090 | 1.200 | 3,935,690 | +0.17(+16.50%) |
May 13, 2021 | 1.120 | 1.150 | 1.030 | 1.030 | 3,909,037 | -0.10(-8.85%) |
May 12, 2021 | 1.170 | 1.200 | 1.120 | 1.130 | 1,827,660 | -0.05(-4.24%) |
May 11, 2021 | 1.140 | 1.220 | 1.060 | 1.180 | 2,801,466 | -0.02(-1.67%) |
May 10, 2021 | 1.255 | 1.290 | 1.170 | 1.200 | 3,115,646 | -0.06(-4.76%) |
May 07, 2021 | 1.250 | 1.330 | 1.231 | 1.260 | 2,221,539 | +0.02(+1.61%) |
May 06, 2021 | 1.240 | 1.280 | 1.210 | 1.240 | 2,855,737 | +0.00(+0.00%) |
May 05, 2021 | 1.320 | 1.320 | 1.220 | 1.240 | 3,211,167 | -0.07(-5.34%) |
May 04, 2021 | 1.330 | 1.350 | 1.260 | 1.310 | 2,492,208 | -0.06(-4.38%) |
May 03, 2021 | 1.370 | 1.390 | 1.320 | 1.370 | 2,313,216 | +0.00(+0.00%) |
Apr 30, 2021 | 1.360 | 1.420 | 1.350 | 1.370 | 1,442,900 | -0.02(-1.44%) |
Apr 29, 2021 | 1.400 | 1.420 | 1.350 | 1.390 | 1,493,607 | -0.02(-1.42%) |
Apr 28, 2021 | 1.350 | 1.430 | 1.350 | 1.410 | 1,412,651 | +0.03(+2.17%) |
Apr 27, 2021 | 1.420 | 1.420 | 1.370 | 1.380 | 1,657,162 | -0.05(-3.50%) |
Apr 26, 2021 | 1.360 | 1.440 | 1.340 | 1.430 | 2,107,669 | +0.04(+2.88%) |
Apr 23, 2021 | 1.360 | 1.410 | 1.320 | 1.390 | 2,099,300 | +0.02(+1.46%) |
Apr 22, 2021 | 1.340 | 1.450 | 1.320 | 1.370 | 3,434,154 | +0.04(+3.01%) |
Apr 21, 2021 | 1.210 | 1.350 | 1.210 | 1.330 | 3,790,712 | +0.09(+7.26%) |
Apr 20, 2021 | 1.320 | 1.320 | 1.220 | 1.240 | 3,669,975 | -0.08(-6.06%) |
Apr 19, 2021 | 1.300 | 1.360 | 1.280 | 1.320 | 3,799,142 | -0.04(-2.94%) |
Apr 16, 2021 | 1.340 | 1.410 | 1.300 | 1.360 | 3,922,900 | +0.01(+0.74%) |
Apr 15, 2021 | 1.460 | 1.490 | 1.340 | 1.350 | 5,660,774 | -0.12(-8.16%) |
Apr 14, 2021 | 1.450 | 1.540 | 1.440 | 1.470 | 3,385,182 | -0.01(-0.68%) |
Apr 13, 2021 | 1.480 | 1.500 | 1.460 | 1.480 | 3,127,474 | -0.04(-2.63%) |
Apr 12, 2021 | 1.580 | 1.590 | 1.460 | 1.520 | 4,599,680 | -0.05(-3.18%) |
Apr 09, 2021 | 1.620 | 1.640 | 1.560 | 1.570 | 2,547,100 | -0.06(-3.68%) |
Apr 08, 2021 | 1.670 | 1.690 | 1.610 | 1.630 | 2,898,161 | -0.04(-2.40%) |
Apr 07, 2021 | 1.631 | 1.760 | 1.610 | 1.670 | 4,481,957 | +0.03(+1.83%) |
Apr 06, 2021 | 1.680 | 1.700 | 1.610 | 1.640 | 4,128,393 | -0.03(-1.80%) |
Apr 05, 2021 | 1.680 | 1.720 | 1.610 | 1.670 | 7,573,517 | +0.00(+0.00%) |
Apr 01, 2021 | 1.560 | 1.680 | 1.560 | 1.670 | 8,396,200 | -0.17(-9.24%) |
Mar 31, 2021 | 1.690 | 1.870 | 1.670 | 1.840 | 7,952,309 | +0.11(+6.36%) |
Mar 30, 2021 | 1.670 | 1.750 | 1.570 | 1.730 | 3,920,270 | +0.03(+1.76%) |
Mar 29, 2021 | 1.810 | 1.810 | 1.670 | 1.700 | 4,904,316 | -0.07(-3.95%) |
Mar 26, 2021 | 1.810 | 1.820 | 1.680 | 1.770 | 3,828,200 | +0.00(+0.00%) |
Mar 25, 2021 | 1.670 | 1.830 | 1.630 | 1.770 | 5,410,738 | +0.10(+5.99%) |
Mar 24, 2021 | 1.930 | 1.940 | 1.670 | 1.670 | 5,381,270 | -0.23(-12.11%) |
Mar 23, 2021 | 2.010 | 2.010 | 1.840 | 1.900 | 5,419,597 | -0.15(-7.32%) |
Mar 22, 2021 | 2.060 | 2.070 | 1.960 | 2.050 | 5,242,081 | +0.05(+2.50%) |
Mar 19, 2021 | 1.998 | 2.120 | 1.950 | 2.000 | 6,345,300 | +0.00(+0.00%) |
Mar 18, 2021 | 2.070 | 2.180 | 1.940 | 2.000 | 6,585,651 | -0.10(-4.76%) |
Mar 17, 2021 | 1.910 | 2.290 | 1.860 | 2.100 | 12,564,502 | +0.13(+6.60%) |
Mar 16, 2021 | 2.170 | 2.180 | 1.960 | 1.970 | 7,963,723 | -0.21(-9.63%) |
Mar 15, 2021 | 2.142 | 2.240 | 2.070 | 2.180 | 10,749,072 | +0.05(+2.35%) |
Mar 12, 2021 | 1.910 | 2.245 | 1.880 | 2.130 | 19,446,300 | +0.18(+9.23%) |
Mar 11, 2021 | 1.860 | 1.950 | 1.800 | 1.950 | 5,343,055 | +0.14(+7.73%) |
Mar 10, 2021 | 1.900 | 1.930 | 1.760 | 1.810 | 6,727,437 | -0.04(-2.16%) |
Mar 09, 2021 | 1.780 | 1.880 | 1.710 | 1.850 | 6,696,932 | +0.08(+4.52%) |
Mar 08, 2021 | 1.950 | 2.050 | 1.750 | 1.770 | 33,894,412 | +0.15(+9.26%) |
Mar 05, 2021 | 1.610 | 1.650 | 1.380 | 1.620 | 7,931,300 | +0.06(+3.85%) |
Mar 04, 2021 | 1.680 | 1.700 | 1.510 | 1.560 | 9,707,575 | -0.13(-7.69%) |
Mar 03, 2021 | 1.800 | 1.830 | 1.680 | 1.690 | 5,712,648 | -0.11(-6.11%) |
Mar 02, 2021 | 1.840 | 1.880 | 1.770 | 1.800 | 3,969,656 | -0.02(-1.10%) |