Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.520 | 1.570 | 1.490 | 1.560 | 721,645 | +0.05(+3.31%) |
May 28, 2021 | 1.570 | 1.620 | 1.450 | 1.510 | 3,210,800 | -0.06(-3.82%) |
May 27, 2021 | 1.420 | 1.600 | 1.420 | 1.570 | 19,201,148 | +0.16(+11.35%) |
May 26, 2021 | 1.390 | 1.430 | 1.380 | 1.410 | 1,361,868 | +0.04(+2.92%) |
May 25, 2021 | 1.410 | 1.420 | 1.350 | 1.370 | 1,576,038 | -0.05(-3.52%) |
May 21, 2021 | 1.420 | 1.420 | 1.420 | 0 | -0.03(-2.07%) | |
May 20, 2021 | 1.410 | 1.450 | 1.400 | 1.450 | 1,048,262 | +0.04(+2.84%) |
May 19, 2021 | 1.380 | 1.440 | 1.340 | 1.410 | 2,270,730 | +0.00(+0.00%) |
May 18, 2021 | 1.380 | 1.460 | 1.380 | 1.410 | 1,775,981 | +0.00(+0.00%) |
May 17, 2021 | 1.420 | 1.440 | 1.380 | 1.410 | 1,615,566 | +0.01(+0.71%) |
May 14, 2021 | 1.310 | 1.400 | 1.300 | 1.400 | 1,954,326 | +0.12(+9.37%) |
May 13, 2021 | 1.290 | 1.360 | 1.250 | 1.280 | 1,478,864 | -0.02(-1.54%) |
May 12, 2021 | 1.390 | 1.400 | 1.290 | 1.300 | 2,416,633 | -0.08(-5.80%) |
May 11, 2021 | 1.350 | 1.420 | 1.300 | 1.380 | 1,895,451 | +0.00(+0.00%) |
May 10, 2021 | 1.460 | 1.470 | 1.370 | 1.380 | 2,333,740 | -0.05(-3.50%) |
May 07, 2021 | 1.420 | 1.460 | 1.380 | 1.430 | 1,920,595 | +0.01(+0.70%) |
May 06, 2021 | 1.500 | 1.500 | 1.360 | 1.420 | 2,838,634 | -0.06(-4.05%) |
May 05, 2021 | 1.370 | 1.500 | 1.370 | 1.480 | 4,544,058 | +0.14(+10.45%) |
May 04, 2021 | 1.390 | 1.430 | 1.320 | 1.340 | 2,612,536 | -0.07(-4.96%) |
May 03, 2021 | 1.340 | 1.440 | 1.320 | 1.410 | 3,607,532 | +0.09(+6.82%) |
Apr 30, 2021 | 1.300 | 1.340 | 1.290 | 1.320 | 1,157,075 | +0.02(+1.54%) |
Apr 29, 2021 | 1.340 | 1.370 | 1.250 | 1.300 | 1,776,058 | -0.02(-1.52%) |
Apr 28, 2021 | 1.270 | 1.330 | 1.260 | 1.320 | 1,365,146 | +0.05(+3.94%) |
Apr 27, 2021 | 1.310 | 1.320 | 1.260 | 1.270 | 797,530 | -0.02(-1.55%) |
Apr 26, 2021 | 1.240 | 1.300 | 1.240 | 1.290 | 1,454,617 | +0.07(+5.74%) |
Apr 23, 2021 | 1.250 | 1.280 | 1.220 | 1.220 | 1,707,028 | -0.02(-1.61%) |
Apr 22, 2021 | 1.300 | 1.310 | 1.230 | 1.240 | 858,899 | -0.03(-2.36%) |
Apr 21, 2021 | 1.270 | 1.340 | 1.250 | 1.270 | 1,001,061 | +0.00(+0.00%) |
Apr 20, 2021 | 1.230 | 1.290 | 1.170 | 1.270 | 1,540,545 | +0.03(+2.42%) |
Apr 19, 2021 | 1.300 | 1.310 | 1.220 | 1.240 | 1,862,769 | -0.08(-6.06%) |
Apr 16, 2021 | 1.320 | 1.340 | 1.260 | 1.320 | 1,087,749 | +0.02(+1.54%) |
Apr 15, 2021 | 1.360 | 1.370 | 1.300 | 1.300 | 1,265,095 | -0.03(-2.26%) |
Apr 14, 2021 | 1.370 | 1.430 | 1.320 | 1.330 | 1,874,416 | +0.00(+0.00%) |
Apr 13, 2021 | 1.370 | 1.390 | 1.310 | 1.330 | 1,301,675 | -0.03(-2.21%) |
Apr 12, 2021 | 1.410 | 1.430 | 1.310 | 1.360 | 2,314,245 | -0.09(-6.21%) |
Apr 09, 2021 | 1.560 | 1.560 | 1.440 | 1.450 | 2,007,911 | -0.11(-7.05%) |
Apr 08, 2021 | 1.550 | 1.590 | 1.520 | 1.560 | 1,432,944 | +0.04(+2.63%) |
Apr 07, 2021 | 1.560 | 1.580 | 1.510 | 1.520 | 1,041,436 | -0.03(-1.94%) |
Apr 06, 2021 | 1.670 | 1.680 | 1.520 | 1.550 | 3,558,266 | -0.07(-4.32%) |
Apr 05, 2021 | 1.530 | 1.650 | 1.470 | 1.620 | 3,927,235 | +0.14(+9.46%) |
Apr 01, 2021 | 1.480 | 1.480 | 1.480 | 0 | +0.11(+8.03%) | |
Mar 31, 2021 | 1.390 | 1.480 | 1.350 | 1.370 | 2,291,248 | -0.01(-0.72%) |
Mar 30, 2021 | 1.360 | 1.380 | 1.310 | 1.380 | 1,024,412 | +0.00(+0.00%) |
Mar 29, 2021 | 1.390 | 1.390 | 1.280 | 1.380 | 2,038,166 | +0.02(+1.47%) |
Mar 26, 2021 | 1.360 | 1.380 | 1.310 | 1.360 | 1,633,971 | +0.05(+3.82%) |
Mar 25, 2021 | 1.280 | 1.380 | 1.280 | 1.310 | 2,146,242 | +0.01(+0.77%) |
Mar 24, 2021 | 1.410 | 1.410 | 1.270 | 1.300 | 5,251,507 | -0.07(-5.11%) |
Mar 23, 2021 | 1.460 | 1.480 | 1.350 | 1.370 | 3,028,522 | -0.05(-3.52%) |
Mar 22, 2021 | 1.430 | 1.550 | 1.410 | 1.420 | 4,111,433 | -0.01(-0.70%) |
Mar 19, 2021 | 1.400 | 1.450 | 1.360 | 1.430 | 27,471,536 | +0.03(+2.14%) |
Mar 18, 2021 | 1.470 | 1.530 | 1.350 | 1.400 | 3,986,127 | -0.06(-4.11%) |
Mar 17, 2021 | 1.450 | 1.480 | 1.400 | 1.460 | 3,617,210 | +0.01(+0.69%) |
Mar 16, 2021 | 1.600 | 1.610 | 1.430 | 1.450 | 5,265,571 | -0.18(-11.04%) |
Mar 15, 2021 | 1.650 | 1.650 | 1.510 | 1.630 | 4,476,414 | +0.21(+14.79%) |
Mar 12, 2021 | 1.280 | 1.440 | 1.280 | 1.420 | 1,908,318 | +0.13(+10.08%) |
Mar 11, 2021 | 1.260 | 1.320 | 1.250 | 1.290 | 1,101,694 | +0.05(+4.03%) |
Mar 10, 2021 | 1.300 | 1.340 | 1.230 | 1.240 | 1,375,307 | -0.06(-4.62%) |
Mar 09, 2021 | 1.260 | 1.320 | 1.240 | 1.300 | 1,353,140 | +0.07(+5.69%) |
Mar 08, 2021 | 1.270 | 1.320 | 1.220 | 1.230 | 1,454,297 | -0.03(-2.38%) |
Mar 05, 2021 | 1.360 | 1.360 | 1.110 | 1.260 | 4,028,044 | -0.03(-2.33%) |
Mar 04, 2021 | 1.410 | 1.430 | 1.220 | 1.290 | 3,430,288 | -0.14(-9.79%) |
Mar 03, 2021 | 1.570 | 1.670 | 1.380 | 1.430 | 4,468,518 | -0.12(-7.74%) |
Mar 02, 2021 | 1.340 | 1.550 | 1.300 | 1.550 | 3,667,751 | +0.21(+15.67%) |