Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.952 | 1.952 | 1.896 | 1.910 | 1,177,094 | -0.02(-1.09%) |
May 27, 2021 | 1.881 | 1.946 | 1.854 | 1.931 | 1,687,646 | +0.06(+3.27%) |
May 26, 2021 | 1.814 | 1.877 | 1.789 | 1.869 | 1,863,285 | +0.06(+3.16%) |
May 25, 2021 | 1.858 | 1.913 | 1.810 | 1.812 | 2,179,496 | -0.06(-2.97%) |
May 24, 2021 | 1.814 | 1.872 | 1.797 | 1.868 | 2,645,953 | +0.06(+3.39%) |
May 21, 2021 | 1.787 | 1.812 | 1.766 | 1.806 | 2,581,545 | +0.03(+1.83%) |
May 20, 2021 | 1.755 | 1.790 | 1.734 | 1.774 | 1,325,749 | +0.02(+1.31%) |
May 19, 2021 | 1.701 | 1.755 | 1.682 | 1.751 | 1,913,914 | +0.04(+2.12%) |
May 18, 2021 | 1.736 | 1.741 | 1.715 | 1.715 | 1,397,471 | -0.02(-1.43%) |
May 17, 2021 | 1.709 | 1.770 | 1.696 | 1.740 | 2,401,752 | +0.02(+1.11%) |
May 14, 2021 | 1.715 | 1.745 | 1.705 | 1.720 | 1,568,606 | +0.02(+1.35%) |
May 13, 2021 | 1.694 | 1.736 | 1.671 | 1.697 | 3,649,256 | +0.01(+0.68%) |
May 12, 2021 | 1.644 | 1.717 | 1.640 | 1.686 | 5,847,036 | +0.03(+1.85%) |
May 11, 2021 | 1.835 | 1.837 | 1.631 | 1.655 | 6,936,123 | -0.22(-11.72%) |
May 10, 2021 | 1.902 | 1.912 | 1.843 | 1.875 | 2,652,671 | -0.02(-1.31%) |
May 07, 2021 | 1.959 | 1.971 | 1.877 | 1.900 | 1,632,078 | -0.06(-2.83%) |
May 06, 2021 | 1.956 | 2.003 | 1.894 | 1.956 | 2,465,287 | -0.00(-0.10%) |
May 05, 2021 | 1.963 | 1.971 | 1.912 | 1.957 | 1,490,318 | -0.00(-0.10%) |
May 04, 2021 | 1.980 | 1.994 | 1.933 | 1.959 | 1,727,159 | -0.02(-1.16%) |
May 03, 2021 | 1.942 | 1.984 | 1.918 | 1.982 | 1,796,951 | +0.07(+3.49%) |
Apr 30, 2021 | 1.946 | 1.978 | 1.894 | 1.915 | 2,106,681 | -0.05(-2.72%) |
Apr 29, 2021 | 1.950 | 1.990 | 1.944 | 1.969 | 1,948,588 | +0.03(+1.38%) |
Apr 28, 2021 | 1.908 | 1.946 | 1.889 | 1.942 | 1,365,884 | +0.04(+1.91%) |
Apr 27, 2021 | 1.938 | 1.950 | 1.898 | 1.906 | 1,265,232 | -0.03(-1.48%) |
Apr 26, 2021 | 1.940 | 2.001 | 1.917 | 1.934 | 2,981,411 | +0.01(+0.40%) |
Apr 23, 2021 | 1.894 | 1.942 | 1.894 | 1.927 | 3,595,535 | +0.03(+1.82%) |
Apr 22, 2021 | 1.883 | 1.906 | 1.871 | 1.892 | 1,364,064 | +0.02(+0.81%) |
Apr 21, 2021 | 1.839 | 1.896 | 1.827 | 1.877 | 1,368,390 | +0.04(+1.97%) |
Apr 20, 2021 | 1.877 | 1.884 | 1.825 | 1.841 | 1,988,028 | -0.06(-2.92%) |
Apr 19, 2021 | 1.892 | 1.906 | 1.869 | 1.896 | 1,576,762 | -0.01(-0.60%) |
Apr 16, 2021 | 1.931 | 1.944 | 1.902 | 1.908 | 1,463,220 | -0.01(-0.30%) |
Apr 15, 2021 | 1.913 | 1.933 | 1.881 | 1.913 | 1,202,445 | +0.01(+0.60%) |
Apr 14, 2021 | 1.879 | 1.915 | 1.864 | 1.902 | 1,389,195 | +0.03(+1.43%) |
Apr 13, 2021 | 1.912 | 1.914 | 1.860 | 1.875 | 1,612,769 | -0.02(-1.11%) |
Apr 12, 2021 | 1.908 | 1.934 | 1.891 | 1.896 | 2,028,095 | -0.02(-1.19%) |
Apr 09, 2021 | 1.923 | 1.944 | 1.898 | 1.919 | 2,315,413 | +0.02(+0.80%) |
Apr 08, 2021 | 1.887 | 1.925 | 1.864 | 1.904 | 2,564,590 | +0.01(+0.61%) |
Apr 07, 2021 | 1.902 | 1.921 | 1.869 | 1.892 | 1,594,025 | -0.02(-1.00%) |
Apr 06, 2021 | 1.912 | 1.925 | 1.894 | 1.912 | 1,390,681 | +0.00(+0.00%) |
Apr 05, 2021 | 1.879 | 1.933 | 1.869 | 1.912 | 2,102,715 | +0.06(+3.09%) |
Apr 01, 2021 | 1.827 | 1.862 | 1.820 | 1.854 | 1,524,950 | +0.02(+0.83%) |
Mar 31, 2021 | 1.812 | 1.875 | 1.803 | 1.839 | 2,692,288 | +0.02(+0.94%) |
Mar 30, 2021 | 1.803 | 1.848 | 1.801 | 1.822 | 1,425,669 | +0.03(+1.71%) |
Mar 29, 2021 | 1.835 | 1.869 | 1.789 | 1.791 | 2,812,558 | -0.05(-2.90%) |
Mar 26, 2021 | 1.921 | 1.946 | 1.818 | 1.845 | 2,182,536 | -0.05(-2.82%) |
Mar 25, 2021 | 1.841 | 1.908 | 1.797 | 1.898 | 3,277,147 | +0.05(+2.58%) |
Mar 24, 2021 | 1.921 | 1.956 | 1.850 | 1.850 | 3,521,819 | -0.05(-2.52%) |
Mar 23, 2021 | 1.904 | 1.954 | 1.881 | 1.898 | 5,243,271 | -0.03(-1.49%) |
Mar 22, 2021 | 1.927 | 1.929 | 1.833 | 1.927 | 7,365,584 | +0.01(+0.40%) |
Mar 19, 2021 | 1.906 | 1.925 | 1.826 | 1.919 | 10,198,074 | +0.01(+0.40%) |
Mar 18, 2021 | 1.952 | 2.038 | 1.889 | 1.912 | 8,762,350 | -0.00(-0.10%) |
Mar 17, 2021 | 1.917 | 1.931 | 1.891 | 1.913 | 4,854,976 | +0.00(+0.20%) |
Mar 16, 2021 | 1.923 | 1.938 | 1.868 | 1.910 | 3,101,341 | -0.02(-1.09%) |
Mar 15, 2021 | 1.896 | 1.948 | 1.826 | 1.931 | 3,510,012 | +0.03(+1.71%) |
Mar 12, 2021 | 1.921 | 1.954 | 1.869 | 1.898 | 3,047,285 | -0.02(-0.80%) |
Mar 11, 2021 | 1.994 | 2.005 | 1.820 | 1.913 | 9,570,097 | -0.11(-5.48%) |
Mar 10, 2021 | 1.927 | 2.068 | 1.924 | 2.024 | 10,514,615 | +0.11(+5.58%) |
Mar 09, 2021 | 1.820 | 1.927 | 1.722 | 1.917 | 13,332,854 | +0.01(+0.30%) |
Mar 08, 2021 | 1.638 | 1.938 | 1.571 | 1.912 | 45,429,808 | +0.44(+30.21%) |
Mar 05, 2021 | 1.455 | 1.485 | 1.426 | 1.468 | 3,017,989 | +0.03(+2.26%) |
Mar 04, 2021 | 1.367 | 1.478 | 1.363 | 1.436 | 4,156,219 | +0.08(+5.77%) |
Mar 03, 2021 | 1.386 | 1.397 | 1.325 | 1.357 | 3,670,689 | -0.02(-1.11%) |
Mar 02, 2021 | 1.369 | 1.470 | 1.336 | 1.372 | 7,345,406 | -0.09(-5.90%) |