Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.780 | 1.880 | 1.750 | 1.776 | 291,740 | +0.01(+0.32%) |
May 27, 2021 | 1.870 | 1.880 | 1.670 | 1.770 | 203,413 | +0.02(+1.14%) |
May 26, 2021 | 1.670 | 1.800 | 1.670 | 1.750 | 186,632 | +0.07(+4.17%) |
May 25, 2021 | 1.870 | 1.870 | 1.660 | 1.680 | 82,614 | -0.08(-4.55%) |
May 24, 2021 | 1.830 | 1.870 | 1.686 | 1.760 | 106,161 | -0.02(-1.12%) |
May 21, 2021 | 1.850 | 1.860 | 1.750 | 1.780 | 173,954 | -0.02(-1.11%) |
May 20, 2021 | 1.860 | 1.880 | 1.779 | 1.800 | 243,596 | -0.01(-0.56%) |
May 19, 2021 | 1.780 | 1.850 | 1.650 | 1.810 | 88,614 | +0.01(+0.56%) |
May 18, 2021 | 1.780 | 1.900 | 1.647 | 1.800 | 230,491 | +0.00(+0.00%) |
May 17, 2021 | 1.800 | 1.880 | 1.750 | 1.800 | 138,890 | +0.07(+3.75%) |
May 14, 2021 | 1.620 | 1.840 | 1.620 | 1.735 | 243,516 | +0.01(+0.87%) |
May 13, 2021 | 1.750 | 1.850 | 1.650 | 1.720 | 301,463 | +0.01(+0.58%) |
May 12, 2021 | 1.820 | 1.840 | 1.680 | 1.710 | 141,130 | -0.19(-10.00%) |
May 11, 2021 | 1.600 | 1.900 | 1.560 | 1.900 | 194,557 | +0.16(+9.20%) |
May 10, 2021 | 1.940 | 1.940 | 1.660 | 1.740 | 181,669 | -0.17(-8.90%) |
May 07, 2021 | 1.760 | 2.020 | 1.730 | 1.910 | 129,635 | +0.16(+9.14%) |
May 06, 2021 | 2.000 | 2.000 | 1.750 | 1.750 | 142,797 | -0.12(-6.42%) |
May 05, 2021 | 1.890 | 2.010 | 1.870 | 1.870 | 158,312 | -0.02(-1.05%) |
May 04, 2021 | 2.050 | 2.060 | 1.870 | 1.890 | 132,619 | -0.11(-5.51%) |
May 03, 2021 | 2.280 | 2.280 | 2.000 | 2.000 | 167,166 | -0.18(-8.26%) |
Apr 30, 2021 | 2.260 | 2.345 | 2.180 | 2.180 | 208,700 | -0.22(-9.17%) |
Apr 29, 2021 | 2.490 | 2.500 | 2.280 | 2.400 | 183,165 | -0.10(-4.00%) |
Apr 28, 2021 | 2.250 | 2.500 | 2.230 | 2.500 | 149,092 | +0.18(+7.76%) |
Apr 27, 2021 | 2.280 | 2.320 | 2.180 | 2.320 | 85,655 | +0.09(+4.04%) |
Apr 26, 2021 | 2.250 | 2.290 | 2.100 | 2.230 | 151,481 | +0.09(+4.21%) |
Apr 23, 2021 | 2.110 | 2.180 | 2.000 | 2.140 | 304,000 | +0.14(+7.00%) |
Apr 22, 2021 | 2.150 | 2.310 | 1.980 | 2.000 | 404,992 | -0.01(-0.50%) |
Apr 21, 2021 | 1.580 | 2.040 | 1.520 | 2.010 | 798,798 | +0.41(+25.62%) |
Apr 20, 2021 | 1.800 | 1.800 | 1.530 | 1.600 | 358,192 | -0.20(-11.11%) |
Apr 19, 2021 | 2.030 | 2.090 | 1.780 | 1.800 | 448,022 | -0.23(-11.33%) |
Apr 16, 2021 | 2.120 | 2.150 | 1.990 | 2.030 | 391,800 | -0.15(-6.88%) |
Apr 15, 2021 | 2.570 | 2.570 | 2.120 | 2.180 | 667,902 | -0.39(-15.18%) |
Apr 14, 2021 | 2.690 | 2.720 | 2.560 | 2.570 | 116,134 | -0.14(-5.17%) |
Apr 13, 2021 | 2.750 | 2.920 | 2.560 | 2.710 | 177,973 | +0.03(+1.12%) |
Apr 12, 2021 | 2.950 | 3.010 | 2.640 | 2.680 | 229,904 | -0.35(-11.55%) |
Apr 09, 2021 | 3.250 | 3.250 | 2.900 | 3.030 | 280,200 | -0.19(-5.90%) |
Apr 08, 2021 | 3.180 | 3.430 | 3.020 | 3.220 | 641,685 | +0.22(+7.33%) |
Apr 07, 2021 | 2.670 | 3.200 | 2.590 | 3.000 | 581,067 | +0.25(+9.09%) |
Apr 06, 2021 | 2.510 | 2.750 | 2.480 | 2.750 | 593,440 | +0.26(+10.44%) |
Apr 05, 2021 | 2.900 | 2.900 | 2.210 | 2.490 | 964,724 | -0.31(-11.07%) |
Apr 01, 2021 | 3.050 | 3.050 | 2.780 | 2.800 | 371,400 | -0.03(-1.06%) |
Mar 31, 2021 | 3.000 | 3.080 | 2.700 | 2.830 | 435,874 | -0.05(-1.74%) |
Mar 30, 2021 | 3.090 | 3.090 | 2.530 | 2.880 | 2,386,397 | -1.06(-26.90%) |
Mar 29, 2021 | 4.050 | 4.300 | 3.800 | 3.940 | 501,362 | -0.26(-6.19%) |
Mar 26, 2021 | 4.300 | 4.570 | 3.820 | 4.200 | 236,600 | +0.14(+3.45%) |
Mar 25, 2021 | 4.110 | 4.161 | 3.620 | 4.060 | 388,143 | -0.23(-5.36%) |
Mar 24, 2021 | 4.990 | 5.090 | 4.150 | 4.290 | 422,590 | -0.63(-12.80%) |
Mar 23, 2021 | 5.150 | 5.150 | 4.850 | 4.920 | 278,643 | -0.10(-1.99%) |
Mar 22, 2021 | 5.430 | 5.430 | 5.000 | 5.020 | 269,317 | -0.12(-2.33%) |
Mar 19, 2021 | 5.310 | 5.415 | 5.010 | 5.140 | 206,900 | +0.01(+0.19%) |
Mar 18, 2021 | 5.200 | 5.670 | 5.050 | 5.130 | 400,699 | -0.23(-4.29%) |
Mar 17, 2021 | 5.000 | 5.670 | 5.000 | 5.360 | 391,211 | -0.10(-1.83%) |
Mar 16, 2021 | 5.640 | 6.050 | 5.250 | 5.460 | 554,998 | -0.12(-2.15%) |
Mar 15, 2021 | 5.400 | 5.790 | 5.270 | 5.580 | 549,018 | +0.54(+10.71%) |
Mar 12, 2021 | 5.000 | 5.650 | 4.850 | 5.040 | 1,137,400 | -0.04(-0.79%) |
Mar 11, 2021 | 4.700 | 5.120 | 4.580 | 5.080 | 804,102 | +0.66(+14.93%) |
Mar 10, 2021 | 4.440 | 4.780 | 4.300 | 4.420 | 1,037,911 | +0.66(+17.55%) |
Mar 09, 2021 | 3.550 | 3.940 | 3.500 | 3.760 | 430,111 | +0.45(+13.60%) |
Mar 08, 2021 | 3.460 | 3.659 | 3.310 | 3.310 | 169,750 | -0.19(-5.43%) |
Mar 05, 2021 | 3.290 | 3.630 | 2.500 | 3.500 | 616,700 | +0.20(+6.06%) |
Mar 04, 2021 | 4.000 | 4.000 | 3.010 | 3.300 | 767,627 | -0.80(-19.51%) |
Mar 03, 2021 | 4.750 | 4.750 | 4.010 | 4.100 | 223,495 | -0.38(-8.48%) |
Mar 02, 2021 | 4.800 | 4.860 | 4.360 | 4.480 | 215,438 | -0.36(-7.44%) |