Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 10.90 | 11.81 | 10.76 | 11.70 | 468,927 | +1.06(+9.96%) |
May 28, 2021 | 9.790 | 10.69 | 9.790 | 10.64 | 763,959 | +1.34(+14.41%) |
May 27, 2021 | 9.240 | 9.300 | 9.040 | 9.300 | 158,971 | +0.14(+1.53%) |
May 26, 2021 | 9.150 | 9.350 | 9.070 | 9.160 | 230,301 | -0.15(-1.61%) |
May 25, 2021 | 9.450 | 9.450 | 9.000 | 9.310 | 219,878 | +0.06(+0.65%) |
May 21, 2021 | 9.250 | 9.250 | 9.250 | 0 | +0.40(+4.52%) | |
May 20, 2021 | 9.240 | 9.370 | 8.770 | 8.850 | 416,973 | -0.22(-2.43%) |
May 19, 2021 | 9.450 | 9.450 | 8.900 | 9.070 | 614,469 | -1.39(-13.29%) |
May 18, 2021 | 10.50 | 10.95 | 10.35 | 10.46 | 239,931 | -0.14(-1.32%) |
May 17, 2021 | 10.22 | 10.65 | 9.850 | 10.60 | 225,918 | +0.85(+8.72%) |
May 14, 2021 | 9.770 | 11.00 | 9.520 | 9.750 | 365,949 | +0.40(+4.28%) |
May 13, 2021 | 8.330 | 10.05 | 8.320 | 9.350 | 216,464 | +8.75(+1458.33%) |
May 12, 2021 | 0.6400 | 0.6600 | 0.6000 | 0.6000 | 5,903,674 | +0.00(+0.00%) |
May 11, 2021 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 885,883 | -0.01(-1.64%) |
May 10, 2021 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 720,551 | +0.01(+1.67%) |
May 07, 2021 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 1,337,342 | +0.00(+0.00%) |
May 06, 2021 | 0.6400 | 0.6500 | 0.6000 | 0.6000 | 1,588,611 | -0.03(-4.76%) |
May 05, 2021 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 808,659 | +0.01(+1.61%) |
May 04, 2021 | 0.6500 | 0.6600 | 0.6100 | 0.6200 | 1,184,275 | -0.05(-7.46%) |
May 03, 2021 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 959,554 | +0.01(+1.52%) |
Apr 30, 2021 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 818,180 | -0.01(-1.49%) |
Apr 29, 2021 | 0.7000 | 0.7000 | 0.6350 | 0.6700 | 2,526,096 | -0.01(-1.47%) |
Apr 28, 2021 | 0.6700 | 0.6900 | 0.6500 | 0.6800 | 2,244,105 | +0.03(+4.62%) |
Apr 27, 2021 | 0.6400 | 0.6800 | 0.6300 | 0.6500 | 2,032,231 | +0.01(+1.56%) |
Apr 26, 2021 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 1,647,999 | +0.03(+4.92%) |
Apr 23, 2021 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 1,067,365 | +0.01(+1.67%) |
Apr 22, 2021 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 1,068,977 | -0.01(-1.64%) |
Apr 21, 2021 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 1,656,747 | +0.00(+0.00%) |
Apr 20, 2021 | 0.6400 | 0.6500 | 0.5900 | 0.6100 | 2,087,648 | -0.02(-3.17%) |
Apr 19, 2021 | 0.6300 | 0.6600 | 0.6000 | 0.6300 | 2,452,471 | +0.01(+1.61%) |
Apr 16, 2021 | 0.6000 | 0.6600 | 0.5900 | 0.6200 | 2,870,028 | +0.03(+5.08%) |
Apr 15, 2021 | 0.6100 | 0.6300 | 0.5800 | 0.5900 | 3,612,817 | -0.04(-6.35%) |
Apr 14, 2021 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 2,733,277 | -0.03(-4.55%) |
Apr 13, 2021 | 0.6800 | 0.7000 | 0.6400 | 0.6600 | 3,097,875 | -0.03(-4.35%) |
Apr 12, 2021 | 0.7100 | 0.7400 | 0.6800 | 0.6900 | 2,197,702 | -0.04(-5.48%) |
Apr 09, 2021 | 0.7600 | 0.7600 | 0.7100 | 0.7300 | 1,789,989 | -0.03(-3.95%) |
Apr 08, 2021 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 1,442,955 | +0.03(+4.11%) |
Apr 07, 2021 | 0.7600 | 0.7700 | 0.7100 | 0.7300 | 3,207,529 | -0.04(-5.19%) |
Apr 06, 2021 | 0.7900 | 0.7900 | 0.7500 | 0.7700 | 1,932,155 | -0.03(-3.75%) |
Apr 05, 2021 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 2,364,178 | -0.04(-4.76%) |
Apr 01, 2021 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.04(-4.55%) | |
Mar 31, 2021 | 0.8500 | 0.9000 | 0.8400 | 0.8800 | 2,589,700 | +0.03(+3.53%) |
Mar 30, 2021 | 0.8500 | 0.8500 | 0.8100 | 0.8500 | 1,890,280 | +0.02(+2.41%) |
Mar 29, 2021 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 1,008,420 | -0.02(-2.35%) |
Mar 26, 2021 | 0.8400 | 0.8700 | 0.8300 | 0.8500 | 1,609,503 | +0.02(+2.41%) |
Mar 25, 2021 | 0.8200 | 0.8300 | 0.7800 | 0.8300 | 2,144,288 | -0.02(-2.35%) |
Mar 24, 2021 | 0.9000 | 0.9200 | 0.8300 | 0.8500 | 4,474,707 | -0.03(-3.41%) |
Mar 23, 2021 | 0.8700 | 0.9200 | 0.8600 | 0.8800 | 4,088,580 | +0.01(+1.15%) |
Mar 22, 2021 | 0.8500 | 0.8800 | 0.8400 | 0.8700 | 4,191,387 | +0.06(+7.41%) |
Mar 19, 2021 | 0.7700 | 0.8200 | 0.7700 | 0.8100 | 2,232,572 | +0.04(+5.19%) |
Mar 18, 2021 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 2,107,825 | -0.01(-1.28%) |
Mar 17, 2021 | 0.7500 | 0.7800 | 0.7300 | 0.7800 | 1,758,788 | +0.01(+1.30%) |
Mar 16, 2021 | 0.8100 | 0.8100 | 0.7500 | 0.7700 | 2,784,161 | -0.02(-2.53%) |
Mar 15, 2021 | 0.8000 | 0.8300 | 0.7900 | 0.7900 | 3,353,743 | +0.01(+1.28%) |
Mar 12, 2021 | 0.7600 | 0.8000 | 0.7200 | 0.7800 | 3,621,041 | +0.03(+4.00%) |
Mar 11, 2021 | 0.7300 | 0.7800 | 0.7100 | 0.7500 | 4,951,350 | +0.07(+10.29%) |
Mar 10, 2021 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 3,233,742 | -0.01(-1.45%) |
Mar 09, 2021 | 0.7400 | 0.7500 | 0.6900 | 0.6900 | 3,491,432 | -0.04(-5.48%) |
Mar 08, 2021 | 0.7200 | 0.7500 | 0.6900 | 0.7300 | 2,678,708 | +0.05(+7.35%) |
Mar 05, 2021 | 0.7200 | 0.7400 | 0.6300 | 0.6800 | 6,144,879 | -0.06(-8.11%) |
Mar 04, 2021 | 0.7600 | 0.7800 | 0.6900 | 0.7400 | 6,210,093 | -0.06(-6.92%) |
Mar 03, 2021 | 0.8200 | 0.8600 | 0.7800 | 0.7950 | 3,442,702 | -0.03(-4.22%) |
Mar 02, 2021 | 0.9000 | 0.9500 | 0.8200 | 0.8300 | 8,177,755 | -0.10(-10.75%) |