Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.866 | 1.880 | 1.785 | 1.797 | 10,331 | -0.07(-3.49%) |
May 27, 2021 | 1.930 | 1.940 | 1.822 | 1.862 | 36,373 | +0.00(+0.11%) |
May 26, 2021 | 1.839 | 1.920 | 1.750 | 1.860 | 19,782 | +0.08(+4.49%) |
May 25, 2021 | 1.741 | 1.868 | 1.640 | 1.780 | 43,563 | -0.01(-0.84%) |
May 24, 2021 | 1.830 | 1.860 | 1.630 | 1.795 | 72,998 | +0.05(+3.16%) |
May 21, 2021 | 1.730 | 1.778 | 1.710 | 1.740 | 21,216 | +0.05(+2.96%) |
May 20, 2021 | 1.650 | 1.710 | 1.650 | 1.690 | 19,599 | +0.04(+2.42%) |
May 19, 2021 | 1.800 | 1.800 | 1.620 | 1.650 | 29,902 | -0.03(-1.79%) |
May 18, 2021 | 1.616 | 1.688 | 1.550 | 1.680 | 34,164 | +0.12(+7.69%) |
May 17, 2021 | 1.702 | 1.702 | 1.560 | 1.560 | 73,172 | -0.08(-4.88%) |
May 14, 2021 | 1.583 | 1.640 | 1.534 | 1.640 | 35,573 | +0.10(+6.49%) |
May 13, 2021 | 1.622 | 1.698 | 1.520 | 1.540 | 89,717 | -0.10(-5.87%) |
May 12, 2021 | 1.700 | 1.700 | 1.630 | 1.636 | 30,449 | -0.08(-4.88%) |
May 11, 2021 | 1.639 | 1.720 | 1.600 | 1.720 | 43,535 | +0.00(+0.00%) |
May 10, 2021 | 1.770 | 1.800 | 1.710 | 1.720 | 52,226 | -0.13(-7.03%) |
May 07, 2021 | 1.938 | 1.946 | 1.807 | 1.850 | 52,610 | -0.03(-1.59%) |
May 06, 2021 | 1.825 | 1.880 | 1.751 | 1.880 | 46,530 | +0.13(+7.42%) |
May 05, 2021 | 1.720 | 1.840 | 1.680 | 1.750 | 54,920 | +0.08(+4.79%) |
May 04, 2021 | 1.900 | 1.920 | 1.670 | 1.670 | 96,422 | -0.23(-12.02%) |
May 03, 2021 | 1.936 | 2.015 | 1.880 | 1.898 | 44,933 | +0.06(+3.16%) |
Apr 30, 2021 | 1.900 | 1.980 | 1.840 | 1.840 | 44,000 | -0.06(-3.08%) |
Apr 29, 2021 | 2.010 | 2.010 | 1.867 | 1.899 | 22,784 | -0.09(-4.60%) |
Apr 28, 2021 | 2.000 | 2.100 | 1.930 | 1.990 | 56,207 | -0.06(-2.93%) |
Apr 27, 2021 | 2.103 | 2.180 | 2.030 | 2.050 | 69,075 | -0.05(-2.38%) |
Apr 26, 2021 | 2.195 | 2.209 | 2.040 | 2.100 | 170,490 | +0.03(+1.45%) |
Apr 23, 2021 | 1.950 | 2.160 | 1.940 | 2.070 | 126,300 | +0.17(+8.95%) |
Apr 22, 2021 | 1.790 | 2.080 | 1.780 | 1.900 | 150,099 | +0.18(+10.47%) |
Apr 21, 2021 | 1.500 | 1.790 | 1.474 | 1.720 | 117,657 | +0.27(+18.62%) |
Apr 20, 2021 | 1.476 | 1.566 | 1.430 | 1.450 | 105,019 | +0.02(+1.40%) |
Apr 19, 2021 | 1.645 | 1.679 | 1.410 | 1.430 | 271,452 | -0.21(-12.80%) |
Apr 16, 2021 | 1.743 | 1.808 | 1.600 | 1.640 | 204,700 | -0.10(-5.73%) |
Apr 15, 2021 | 1.700 | 1.848 | 1.610 | 1.740 | 112,628 | +0.02(+1.15%) |
Apr 14, 2021 | 1.945 | 2.007 | 1.610 | 1.720 | 275,994 | -0.25(-12.69%) |
Apr 13, 2021 | 2.050 | 2.100 | 1.950 | 1.970 | 61,977 | -0.10(-4.83%) |
Apr 12, 2021 | 2.140 | 2.200 | 2.060 | 2.070 | 64,494 | -0.08(-3.72%) |
Apr 09, 2021 | 2.198 | 2.220 | 2.150 | 2.150 | 50,300 | +0.00(+0.00%) |
Apr 08, 2021 | 2.360 | 2.360 | 2.090 | 2.150 | 105,932 | -0.15(-6.52%) |
Apr 07, 2021 | 2.388 | 2.390 | 2.250 | 2.300 | 50,089 | -0.07(-2.95%) |
Apr 06, 2021 | 2.398 | 2.438 | 2.280 | 2.370 | 52,048 | +0.05(+2.16%) |
Apr 05, 2021 | 2.280 | 2.439 | 2.277 | 2.320 | 74,549 | +0.04(+1.75%) |
Apr 01, 2021 | 2.355 | 2.355 | 2.096 | 2.280 | 100,400 | +0.20(+9.60%) |
Mar 31, 2021 | 2.150 | 2.350 | 2.050 | 2.080 | 142,359 | +0.04(+1.72%) |
Mar 30, 2021 | 2.070 | 2.150 | 2.000 | 2.045 | 58,491 | -0.03(-1.59%) |
Mar 29, 2021 | 2.070 | 2.140 | 2.020 | 2.078 | 42,861 | +0.09(+4.42%) |
Mar 26, 2021 | 2.000 | 2.108 | 1.919 | 1.990 | 154,300 | +0.07(+3.65%) |
Mar 25, 2021 | 2.209 | 2.211 | 1.840 | 1.920 | 355,878 | -0.31(-13.78%) |
Mar 24, 2021 | 2.330 | 2.380 | 2.180 | 2.227 | 105,053 | -0.09(-4.01%) |
Mar 23, 2021 | 2.535 | 2.535 | 2.310 | 2.320 | 80,608 | -0.19(-7.54%) |
Mar 22, 2021 | 2.510 | 2.520 | 2.449 | 2.509 | 75,804 | +0.11(+4.55%) |
Mar 19, 2021 | 2.490 | 2.490 | 2.400 | 2.400 | 53,100 | -0.07(-2.83%) |
Mar 18, 2021 | 2.400 | 2.560 | 2.400 | 2.470 | 67,322 | -0.01(-0.40%) |
Mar 17, 2021 | 2.500 | 2.500 | 2.300 | 2.480 | 166,521 | -0.07(-2.75%) |
Mar 16, 2021 | 2.640 | 2.830 | 2.424 | 2.550 | 128,085 | -0.09(-3.41%) |
Mar 15, 2021 | 2.630 | 2.770 | 2.585 | 2.640 | 113,637 | +0.08(+3.19%) |
Mar 12, 2021 | 2.679 | 2.698 | 2.480 | 2.558 | 144,500 | -0.10(-3.58%) |
Mar 11, 2021 | 2.788 | 2.820 | 2.650 | 2.654 | 171,479 | -0.06(-2.36%) |
Mar 10, 2021 | 2.758 | 2.766 | 2.580 | 2.717 | 159,387 | +0.19(+7.41%) |
Mar 09, 2021 | 2.295 | 2.580 | 2.279 | 2.530 | 145,834 | +0.38(+17.67%) |
Mar 08, 2021 | 2.271 | 2.277 | 1.996 | 2.150 | 135,783 | -0.03(-1.38%) |
Mar 05, 2021 | 2.150 | 2.355 | 1.780 | 2.180 | 412,700 | -0.05(-2.24%) |
Mar 04, 2021 | 2.645 | 2.670 | 2.100 | 2.230 | 487,241 | -0.46(-17.10%) |
Mar 03, 2021 | 2.960 | 3.000 | 2.600 | 2.690 | 207,578 | -0.24(-8.16%) |
Mar 02, 2021 | 3.000 | 3.000 | 2.900 | 2.929 | 239,817 | +0.03(+1.00%) |