Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.863 | 1.940 | 1.850 | 1.920 | 96,364 | +0.07(+3.78%) |
May 27, 2021 | 1.780 | 1.871 | 1.780 | 1.850 | 21,810 | +0.03(+1.65%) |
May 26, 2021 | 1.850 | 1.900 | 1.790 | 1.820 | 115,485 | -0.04(-2.15%) |
May 25, 2021 | 1.900 | 1.910 | 1.845 | 1.860 | 49,516 | -0.03(-1.59%) |
May 24, 2021 | 1.800 | 1.941 | 1.720 | 1.890 | 49,809 | -0.01(-0.42%) |
May 21, 2021 | 1.918 | 1.920 | 1.850 | 1.898 | 20,073 | -0.01(-0.62%) |
May 20, 2021 | 1.815 | 1.910 | 1.815 | 1.910 | 20,186 | +0.03(+1.83%) |
May 19, 2021 | 1.850 | 1.885 | 1.801 | 1.875 | 36,011 | -0.04(-2.32%) |
May 18, 2021 | 1.830 | 1.920 | 1.830 | 1.920 | 102,551 | +0.03(+1.59%) |
May 17, 2021 | 1.886 | 1.900 | 1.820 | 1.890 | 160,958 | +0.04(+2.11%) |
May 14, 2021 | 1.635 | 1.880 | 1.635 | 1.851 | 34,382 | +0.08(+4.58%) |
May 13, 2021 | 1.860 | 1.880 | 1.700 | 1.770 | 105,052 | -0.09(-4.84%) |
May 12, 2021 | 1.900 | 1.910 | 1.851 | 1.860 | 37,010 | -0.04(-2.11%) |
May 11, 2021 | 1.820 | 1.900 | 1.760 | 1.900 | 19,039 | +0.02(+1.06%) |
May 10, 2021 | 1.896 | 1.940 | 1.835 | 1.880 | 40,617 | -0.01(-0.53%) |
May 07, 2021 | 1.850 | 1.890 | 1.800 | 1.890 | 39,755 | +0.05(+2.72%) |
May 06, 2021 | 1.871 | 1.920 | 1.802 | 1.840 | 22,143 | -0.03(-1.87%) |
May 05, 2021 | 1.873 | 1.910 | 1.860 | 1.875 | 19,172 | +0.00(+0.27%) |
May 04, 2021 | 1.900 | 1.900 | 1.860 | 1.870 | 13,987 | -0.03(-1.58%) |
May 03, 2021 | 1.780 | 1.930 | 1.730 | 1.900 | 135,651 | +0.13(+7.34%) |
Apr 30, 2021 | 1.780 | 1.793 | 1.700 | 1.770 | 57,500 | +0.00(+0.00%) |
Apr 29, 2021 | 1.780 | 1.785 | 1.756 | 1.770 | 7,322 | -0.01(-0.56%) |
Apr 28, 2021 | 1.798 | 1.800 | 1.750 | 1.780 | 71,390 | -0.02(-1.11%) |
Apr 27, 2021 | 1.770 | 1.837 | 1.750 | 1.800 | 65,289 | +0.02(+1.12%) |
Apr 26, 2021 | 1.750 | 1.860 | 1.740 | 1.780 | 59,677 | +0.03(+1.71%) |
Apr 23, 2021 | 1.763 | 1.786 | 1.750 | 1.750 | 113,700 | +0.05(+2.95%) |
Apr 22, 2021 | 1.800 | 1.830 | 1.700 | 1.700 | 78,486 | -0.08(-4.49%) |
Apr 21, 2021 | 1.670 | 1.780 | 1.670 | 1.780 | 17,277 | +0.10(+5.95%) |
Apr 20, 2021 | 1.770 | 1.779 | 1.670 | 1.680 | 53,890 | -0.08(-4.55%) |
Apr 19, 2021 | 1.760 | 1.790 | 1.720 | 1.760 | 35,559 | +0.01(+0.57%) |
Apr 16, 2021 | 1.830 | 1.830 | 1.700 | 1.750 | 29,300 | -0.01(-0.57%) |
Apr 15, 2021 | 1.800 | 1.810 | 1.750 | 1.760 | 32,662 | -0.04(-2.20%) |
Apr 14, 2021 | 1.796 | 1.849 | 1.740 | 1.800 | 49,982 | -0.01(-0.57%) |
Apr 13, 2021 | 1.819 | 1.870 | 1.790 | 1.810 | 15,768 | -0.04(-2.17%) |
Apr 12, 2021 | 1.870 | 1.871 | 1.806 | 1.850 | 21,099 | -0.02(-1.06%) |
Apr 09, 2021 | 1.901 | 1.901 | 1.860 | 1.870 | 10,600 | +0.01(+0.54%) |
Apr 08, 2021 | 1.770 | 1.896 | 1.770 | 1.860 | 24,599 | +0.05(+2.76%) |
Apr 07, 2021 | 1.880 | 1.911 | 1.670 | 1.810 | 68,923 | -0.11(-5.73%) |
Apr 06, 2021 | 1.974 | 1.974 | 1.870 | 1.920 | 9,438 | +0.02(+0.83%) |
Apr 05, 2021 | 1.970 | 1.990 | 1.904 | 1.904 | 17,814 | -0.02(-0.82%) |
Apr 01, 2021 | 1.860 | 1.930 | 1.840 | 1.920 | 19,600 | +0.04(+2.13%) |
Mar 31, 2021 | 1.890 | 1.920 | 1.860 | 1.880 | 49,722 | +0.02(+1.08%) |
Mar 30, 2021 | 1.890 | 1.938 | 1.800 | 1.860 | 67,306 | -0.02(-1.33%) |
Mar 29, 2021 | 1.950 | 1.980 | 1.836 | 1.885 | 28,415 | +0.01(+0.27%) |
Mar 26, 2021 | 1.940 | 1.940 | 1.820 | 1.880 | 80,000 | +0.02(+0.89%) |
Mar 25, 2021 | 1.900 | 1.900 | 1.830 | 1.863 | 66,403 | -0.05(-2.44%) |
Mar 24, 2021 | 1.935 | 1.970 | 1.905 | 1.910 | 31,786 | -0.02(-1.04%) |
Mar 23, 2021 | 1.960 | 1.960 | 1.900 | 1.930 | 83,611 | -0.03(-1.53%) |
Mar 22, 2021 | 1.995 | 2.000 | 1.916 | 1.960 | 268,099 | -0.03(-1.51%) |
Mar 19, 2021 | 1.960 | 2.030 | 1.960 | 1.990 | 17,300 | -0.01(-0.50%) |
Mar 18, 2021 | 2.010 | 2.040 | 1.960 | 2.000 | 117,119 | -0.02(-0.99%) |
Mar 17, 2021 | 2.038 | 2.040 | 1.960 | 2.020 | 21,908 | +0.05(+2.54%) |
Mar 16, 2021 | 1.960 | 2.060 | 1.960 | 1.970 | 313,814 | +0.01(+0.51%) |
Mar 15, 2021 | 2.000 | 2.090 | 1.944 | 1.960 | 143,552 | +0.02(+1.03%) |
Mar 12, 2021 | 2.020 | 2.020 | 1.932 | 1.940 | 84,300 | -0.08(-3.96%) |
Mar 11, 2021 | 1.800 | 2.070 | 1.780 | 2.020 | 99,811 | +0.22(+12.22%) |
Mar 10, 2021 | 1.894 | 1.921 | 1.780 | 1.800 | 80,960 | -0.06(-3.23%) |
Mar 09, 2021 | 1.930 | 1.950 | 1.820 | 1.860 | 56,352 | -0.05(-2.62%) |
Mar 08, 2021 | 1.795 | 1.940 | 1.750 | 1.910 | 31,879 | +0.12(+6.70%) |
Mar 05, 2021 | 1.990 | 2.100 | 1.620 | 1.790 | 254,300 | -0.07(-3.76%) |
Mar 04, 2021 | 1.870 | 1.900 | 1.690 | 1.860 | 300,770 | -0.01(-0.53%) |
Mar 03, 2021 | 1.970 | 2.030 | 1.870 | 1.870 | 212,841 | -0.10(-5.08%) |
Mar 02, 2021 | 1.980 | 2.000 | 1.930 | 1.970 | 28,811 | -0.01(-0.50%) |