Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.400 | 1.509 | 1.400 | 1.478 | 38,729 | +0.03(+1.93%) |
May 27, 2021 | 1.420 | 1.450 | 1.300 | 1.450 | 127,800 | +0.09(+6.62%) |
May 26, 2021 | 1.185 | 1.380 | 1.185 | 1.360 | 162,175 | +0.07(+5.19%) |
May 25, 2021 | 1.300 | 1.302 | 1.240 | 1.293 | 364,037 | -0.01(-0.55%) |
May 24, 2021 | 1.150 | 1.310 | 1.150 | 1.300 | 163,111 | -0.01(-0.49%) |
May 21, 2021 | 1.250 | 1.310 | 1.238 | 1.306 | 213,246 | +0.01(+0.77%) |
May 20, 2021 | 1.280 | 1.373 | 1.260 | 1.296 | 290,515 | -0.05(-3.97%) |
May 19, 2021 | 1.270 | 1.407 | 1.270 | 1.350 | 51,044 | -0.04(-2.88%) |
May 18, 2021 | 1.400 | 1.419 | 1.360 | 1.390 | 155,526 | +0.01(+0.72%) |
May 17, 2021 | 1.330 | 1.470 | 1.330 | 1.380 | 171,410 | -0.03(-2.13%) |
May 14, 2021 | 1.350 | 1.480 | 1.350 | 1.410 | 335,692 | +0.02(+1.44%) |
May 13, 2021 | 1.480 | 1.552 | 1.377 | 1.390 | 133,046 | -0.09(-5.85%) |
May 12, 2021 | 1.590 | 1.609 | 1.460 | 1.476 | 255,034 | -0.11(-6.73%) |
May 11, 2021 | 1.600 | 1.640 | 1.550 | 1.583 | 98,810 | -0.09(-5.33%) |
May 10, 2021 | 1.560 | 1.700 | 1.560 | 1.672 | 261,016 | -0.02(-1.07%) |
May 07, 2021 | 1.670 | 1.740 | 1.630 | 1.690 | 249,032 | -0.03(-1.74%) |
May 06, 2021 | 1.698 | 1.770 | 1.698 | 1.720 | 28,500 | -0.10(-5.68%) |
May 05, 2021 | 1.750 | 1.840 | 1.700 | 1.824 | 22,915 | +0.05(+2.91%) |
May 04, 2021 | 1.760 | 1.810 | 1.689 | 1.772 | 105,400 | -0.03(-1.71%) |
May 03, 2021 | 1.900 | 1.920 | 1.790 | 1.803 | 135,546 | -0.08(-4.10%) |
Apr 30, 2021 | 1.940 | 2.000 | 1.790 | 1.880 | 226,100 | -0.10(-5.05%) |
Apr 29, 2021 | 1.670 | 1.981 | 1.670 | 1.980 | 187,241 | +0.23(+13.18%) |
Apr 28, 2021 | 1.693 | 1.770 | 1.690 | 1.750 | 33,789 | +0.01(+0.57%) |
Apr 27, 2021 | 1.670 | 1.750 | 1.670 | 1.740 | 36,886 | +0.06(+3.52%) |
Apr 26, 2021 | 1.795 | 1.835 | 1.662 | 1.680 | 173,326 | -0.11(-6.12%) |
Apr 23, 2021 | 1.845 | 1.845 | 1.740 | 1.790 | 32,600 | +0.07(+4.07%) |
Apr 22, 2021 | 1.620 | 1.740 | 1.604 | 1.720 | 102,514 | +0.10(+5.98%) |
Apr 21, 2021 | 1.569 | 1.640 | 1.516 | 1.623 | 62,443 | +0.09(+6.04%) |
Apr 20, 2021 | 1.660 | 1.700 | 1.510 | 1.530 | 104,270 | -0.13(-7.80%) |
Apr 19, 2021 | 1.660 | 1.700 | 1.610 | 1.660 | 68,974 | -0.02(-1.19%) |
Apr 16, 2021 | 1.650 | 1.700 | 1.610 | 1.680 | 145,000 | +0.03(+1.82%) |
Apr 15, 2021 | 1.650 | 1.720 | 1.611 | 1.650 | 89,833 | -0.04(-2.53%) |
Apr 14, 2021 | 1.690 | 1.720 | 1.660 | 1.693 | 138,463 | -0.02(-1.00%) |
Apr 13, 2021 | 1.789 | 1.810 | 1.690 | 1.710 | 110,193 | -0.12(-6.56%) |
Apr 12, 2021 | 1.920 | 1.920 | 1.790 | 1.830 | 78,465 | -0.09(-4.69%) |
Apr 09, 2021 | 1.772 | 1.920 | 1.730 | 1.920 | 86,900 | +0.12(+6.67%) |
Apr 08, 2021 | 1.783 | 1.800 | 1.720 | 1.800 | 58,756 | +0.02(+1.12%) |
Apr 07, 2021 | 1.800 | 1.880 | 1.720 | 1.780 | 91,402 | -0.12(-6.17%) |
Apr 06, 2021 | 1.840 | 1.910 | 1.790 | 1.897 | 74,070 | +0.02(+0.90%) |
Apr 05, 2021 | 1.846 | 1.913 | 1.770 | 1.880 | 66,108 | +0.03(+1.62%) |
Apr 01, 2021 | 1.880 | 1.885 | 1.770 | 1.850 | 32,300 | -0.02(-1.07%) |
Mar 31, 2021 | 1.640 | 1.870 | 1.640 | 1.870 | 140,656 | +0.23(+14.02%) |
Mar 30, 2021 | 1.730 | 1.730 | 1.590 | 1.640 | 288,776 | -0.10(-5.55%) |
Mar 29, 2021 | 1.710 | 1.800 | 1.690 | 1.736 | 210,341 | -0.05(-3.02%) |
Mar 26, 2021 | 1.904 | 1.904 | 1.780 | 1.791 | 102,900 | -0.07(-3.99%) |
Mar 25, 2021 | 1.800 | 1.910 | 1.800 | 1.865 | 181,734 | -0.02(-1.32%) |
Mar 24, 2021 | 1.957 | 2.000 | 1.890 | 1.890 | 118,080 | -0.06(-3.08%) |
Mar 23, 2021 | 2.065 | 2.100 | 1.950 | 1.950 | 194,753 | -0.15(-7.14%) |
Mar 22, 2021 | 2.145 | 2.260 | 2.091 | 2.100 | 76,210 | -0.14(-6.25%) |
Mar 19, 2021 | 2.250 | 2.300 | 2.220 | 2.240 | 50,600 | -0.02(-0.69%) |
Mar 18, 2021 | 2.300 | 2.350 | 2.220 | 2.256 | 51,517 | -0.09(-4.01%) |
Mar 17, 2021 | 2.274 | 2.350 | 2.130 | 2.350 | 134,034 | +0.07(+3.07%) |
Mar 16, 2021 | 2.250 | 2.320 | 2.170 | 2.280 | 133,055 | +0.06(+2.73%) |
Mar 15, 2021 | 2.060 | 2.230 | 2.017 | 2.219 | 164,783 | +0.14(+6.70%) |
Mar 12, 2021 | 2.180 | 2.180 | 2.070 | 2.080 | 359,900 | -0.09(-4.15%) |
Mar 11, 2021 | 2.110 | 2.190 | 2.050 | 2.170 | 219,745 | +0.06(+2.84%) |
Mar 10, 2021 | 2.290 | 2.290 | 2.050 | 2.110 | 235,582 | -0.12(-5.38%) |
Mar 09, 2021 | 2.040 | 2.279 | 2.025 | 2.230 | 272,094 | +0.14(+6.70%) |
Mar 08, 2021 | 2.180 | 2.320 | 2.070 | 2.090 | 375,731 | -0.13(-5.86%) |
Mar 05, 2021 | 2.230 | 2.380 | 2.012 | 2.220 | 509,200 | -0.17(-7.11%) |
Mar 04, 2021 | 2.430 | 2.480 | 2.251 | 2.390 | 941,206 | -0.02(-0.97%) |
Mar 03, 2021 | 2.497 | 2.540 | 2.397 | 2.413 | 425,180 | -0.13(-4.98%) |
Mar 02, 2021 | 2.500 | 2.600 | 2.320 | 2.540 | 456,272 | +0.03(+1.20%) |