Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.570 | 1.570 | 1.500 | 1.520 | 156,737 | -0.06(-3.80%) |
May 28, 2021 | 1.640 | 1.650 | 1.580 | 1.580 | 179,764 | -0.07(-4.24%) |
May 27, 2021 | 1.690 | 1.690 | 1.640 | 1.650 | 236,647 | +0.00(+0.00%) |
May 26, 2021 | 1.570 | 1.690 | 1.550 | 1.650 | 468,180 | +0.06(+3.77%) |
May 25, 2021 | 1.590 | 1.630 | 1.540 | 1.590 | 357,482 | +0.02(+1.27%) |
May 21, 2021 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 1.570 | 1.600 | 1.480 | 1.570 | 249,425 | -0.01(-0.63%) |
May 19, 2021 | 1.620 | 1.640 | 1.590 | 1.580 | 143,361 | -0.06(-3.66%) |
May 18, 2021 | 1.590 | 1.640 | 1.585 | 1.640 | 120,509 | +0.05(+3.14%) |
May 17, 2021 | 1.660 | 1.660 | 1.580 | 1.590 | 74,875 | -0.02(-1.24%) |
May 14, 2021 | 1.590 | 1.620 | 1.490 | 1.610 | 395,411 | +0.07(+4.55%) |
May 13, 2021 | 1.620 | 1.660 | 1.460 | 1.540 | 465,329 | -0.08(-4.94%) |
May 12, 2021 | 1.610 | 1.640 | 1.590 | 1.620 | 171,009 | +0.00(+0.00%) |
May 11, 2021 | 1.590 | 1.660 | 1.590 | 1.620 | 195,010 | -0.02(-1.22%) |
May 10, 2021 | 1.620 | 1.740 | 1.590 | 1.640 | 545,231 | +0.01(+0.61%) |
May 07, 2021 | 1.610 | 1.640 | 1.590 | 1.630 | 172,861 | +0.01(+0.62%) |
May 06, 2021 | 1.620 | 1.640 | 1.590 | 1.620 | 198,555 | -0.01(-0.61%) |
May 05, 2021 | 1.630 | 1.650 | 1.600 | 1.630 | 357,859 | +0.01(+0.62%) |
May 04, 2021 | 1.630 | 1.640 | 1.570 | 1.620 | 220,688 | +0.00(+0.00%) |
May 03, 2021 | 1.620 | 1.660 | 1.550 | 1.620 | 1,236,379 | +0.02(+1.25%) |
Apr 30, 2021 | 1.540 | 1.630 | 1.540 | 1.600 | 116,500 | +0.05(+3.23%) |
Apr 29, 2021 | 1.650 | 1.660 | 1.550 | 1.550 | 116,864 | -0.09(-5.49%) |
Apr 28, 2021 | 1.590 | 1.650 | 1.590 | 1.640 | 190,902 | +0.03(+1.86%) |
Apr 27, 2021 | 1.610 | 1.640 | 1.600 | 1.610 | 159,768 | +0.00(+0.00%) |
Apr 26, 2021 | 1.620 | 1.650 | 1.590 | 1.610 | 83,484 | -0.03(-1.83%) |
Apr 23, 2021 | 1.650 | 1.700 | 1.610 | 1.640 | 188,000 | -0.05(-2.96%) |
Apr 22, 2021 | 1.570 | 1.710 | 1.550 | 1.690 | 950,744 | +0.13(+8.33%) |
Apr 21, 2021 | 1.570 | 1.620 | 1.540 | 1.560 | 242,552 | -0.02(-1.27%) |
Apr 20, 2021 | 1.540 | 1.690 | 1.540 | 1.580 | 623,139 | +0.02(+1.28%) |
Apr 19, 2021 | 1.440 | 1.560 | 1.440 | 1.560 | 373,825 | +0.07(+4.70%) |
Apr 16, 2021 | 1.550 | 1.550 | 1.410 | 1.490 | 171,800 | +0.04(+2.76%) |
Apr 15, 2021 | 1.500 | 1.520 | 1.450 | 1.450 | 35,800 | -0.05(-3.33%) |
Apr 14, 2021 | 1.460 | 1.510 | 1.450 | 1.500 | 82,689 | +0.04(+2.74%) |
Apr 13, 2021 | 1.490 | 1.510 | 1.460 | 1.460 | 151,698 | -0.04(-2.67%) |
Apr 12, 2021 | 1.530 | 1.560 | 1.490 | 1.500 | 195,991 | -0.04(-2.60%) |
Apr 09, 2021 | 1.550 | 1.590 | 1.500 | 1.540 | 373,900 | -0.02(-1.28%) |
Apr 08, 2021 | 1.450 | 1.570 | 1.450 | 1.560 | 173,719 | +0.12(+8.33%) |
Apr 07, 2021 | 1.460 | 1.590 | 1.420 | 1.440 | 482,006 | +0.00(+0.00%) |
Apr 06, 2021 | 1.350 | 1.490 | 1.320 | 1.440 | 609,914 | +0.09(+6.67%) |
Apr 05, 2021 | 1.350 | 1.410 | 1.350 | 1.350 | 214,608 | -0.01(-0.74%) |
Apr 01, 2021 | 1.360 | 1.360 | 1.360 | 0 | -0.10(-6.85%) | |
Mar 31, 2021 | 1.350 | 1.490 | 1.340 | 1.460 | 294,853 | +0.10(+7.35%) |
Mar 30, 2021 | 1.370 | 1.380 | 1.260 | 1.360 | 451,904 | -0.02(-1.45%) |
Mar 29, 2021 | 1.550 | 1.550 | 1.340 | 1.380 | 543,008 | -0.17(-10.97%) |
Mar 26, 2021 | 1.450 | 1.550 | 1.410 | 1.550 | 351,100 | +0.10(+6.90%) |
Mar 25, 2021 | 1.490 | 1.520 | 1.340 | 1.450 | 426,894 | -0.06(-3.97%) |
Mar 24, 2021 | 1.570 | 1.630 | 1.480 | 1.510 | 423,709 | -0.11(-6.79%) |
Mar 23, 2021 | 1.610 | 1.620 | 1.510 | 1.620 | 685,075 | -0.01(-0.61%) |
Mar 22, 2021 | 1.650 | 1.740 | 1.620 | 1.630 | 236,534 | -0.09(-5.23%) |
Mar 19, 2021 | 1.590 | 1.760 | 1.590 | 1.720 | 473,200 | +0.09(+5.52%) |
Mar 18, 2021 | 1.750 | 1.840 | 1.610 | 1.630 | 318,524 | -0.14(-7.91%) |
Mar 17, 2021 | 1.750 | 1.830 | 1.620 | 1.770 | 555,799 | +0.00(+0.00%) |
Mar 16, 2021 | 1.880 | 1.880 | 1.730 | 1.770 | 218,123 | -0.11(-5.85%) |
Mar 15, 2021 | 1.750 | 1.930 | 1.700 | 1.880 | 596,731 | +0.14(+8.05%) |
Mar 12, 2021 | 1.720 | 1.850 | 1.710 | 1.740 | 481,500 | +0.03(+1.75%) |
Mar 11, 2021 | 1.770 | 1.810 | 1.690 | 1.710 | 697,540 | +0.00(+0.00%) |
Mar 10, 2021 | 1.770 | 1.780 | 1.560 | 1.710 | 670,307 | -0.11(-6.04%) |
Mar 09, 2021 | 1.800 | 1.880 | 1.770 | 1.820 | 565,171 | -0.01(-0.55%) |
Mar 08, 2021 | 1.940 | 1.940 | 1.830 | 1.830 | 303,006 | -0.09(-4.69%) |
Mar 05, 2021 | 1.840 | 1.970 | 1.640 | 1.920 | 567,000 | +0.07(+3.78%) |
Mar 04, 2021 | 2.050 | 2.080 | 1.810 | 1.850 | 729,288 | -0.23(-11.06%) |
Mar 03, 2021 | 2.100 | 2.100 | 1.880 | 2.080 | 1,173,252 | +0.00(+0.00%) |
Mar 02, 2021 | 2.120 | 2.190 | 2.060 | 2.080 | 286,638 | -0.04(-1.89%) |