Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.950 | 1.950 | 1.860 | 1.860 | 42,039 | -0.10(-5.10%) |
May 28, 2021 | 1.970 | 1.990 | 1.940 | 1.960 | 36,167 | -0.01(-0.51%) |
May 27, 2021 | 1.980 | 2.050 | 1.970 | 1.970 | 58,706 | -0.04(-1.99%) |
May 26, 2021 | 1.980 | 2.030 | 1.930 | 2.010 | 93,574 | +0.03(+1.52%) |
May 25, 2021 | 1.990 | 2.080 | 1.920 | 1.980 | 53,304 | -0.02(-1.00%) |
May 21, 2021 | 2.000 | 2.000 | 2.000 | 0 | -0.16(-7.41%) | |
May 20, 2021 | 2.130 | 2.230 | 2.090 | 2.160 | 133,483 | +0.07(+3.35%) |
May 19, 2021 | 2.180 | 2.340 | 2.080 | 2.090 | 262,076 | -0.19(-8.33%) |
May 18, 2021 | 2.100 | 2.280 | 2.060 | 2.280 | 252,055 | +0.23(+11.22%) |
May 17, 2021 | 2.000 | 2.170 | 1.950 | 2.050 | 235,633 | +0.12(+6.22%) |
May 14, 2021 | 1.820 | 2.000 | 1.810 | 1.930 | 292,816 | +0.11(+6.04%) |
May 13, 2021 | 1.720 | 1.840 | 1.660 | 1.820 | 211,230 | +0.11(+6.43%) |
May 12, 2021 | 1.740 | 1.740 | 1.700 | 1.710 | 81,659 | -0.03(-1.72%) |
May 11, 2021 | 1.750 | 1.750 | 1.700 | 1.740 | 76,118 | +0.01(+0.58%) |
May 10, 2021 | 1.750 | 1.790 | 1.700 | 1.730 | 181,988 | +0.06(+3.59%) |
May 07, 2021 | 1.550 | 1.670 | 1.520 | 1.670 | 82,854 | +0.11(+7.05%) |
May 06, 2021 | 1.560 | 1.560 | 1.500 | 1.560 | 74,288 | +0.04(+2.63%) |
May 05, 2021 | 1.550 | 1.560 | 1.500 | 1.520 | 70,593 | -0.01(-0.65%) |
May 04, 2021 | 1.610 | 1.610 | 1.520 | 1.530 | 114,048 | -0.05(-3.16%) |
May 03, 2021 | 1.620 | 1.640 | 1.550 | 1.580 | 69,833 | -0.06(-3.66%) |
Apr 30, 2021 | 1.630 | 1.640 | 1.600 | 1.640 | 34,763 | +0.00(+0.00%) |
Apr 29, 2021 | 1.640 | 1.660 | 1.610 | 1.640 | 30,750 | +0.01(+0.61%) |
Apr 28, 2021 | 1.650 | 1.650 | 1.570 | 1.630 | 74,670 | -0.01(-0.61%) |
Apr 27, 2021 | 1.670 | 1.680 | 1.580 | 1.640 | 65,253 | -0.02(-1.20%) |
Apr 26, 2021 | 1.690 | 1.690 | 1.660 | 1.660 | 49,798 | +0.01(+0.61%) |
Apr 23, 2021 | 1.730 | 1.740 | 1.650 | 1.650 | 67,122 | -0.03(-1.79%) |
Apr 22, 2021 | 1.660 | 1.750 | 1.650 | 1.680 | 296,244 | +0.01(+0.60%) |
Apr 21, 2021 | 1.590 | 1.680 | 1.580 | 1.670 | 223,739 | +0.08(+5.03%) |
Apr 20, 2021 | 1.590 | 1.690 | 1.560 | 1.590 | 137,575 | +0.01(+0.63%) |
Apr 19, 2021 | 1.560 | 1.600 | 1.560 | 1.580 | 168,188 | +0.03(+1.94%) |
Apr 16, 2021 | 1.560 | 1.590 | 1.550 | 1.550 | 71,954 | +0.01(+0.65%) |
Apr 15, 2021 | 1.490 | 1.550 | 1.490 | 1.540 | 80,407 | +0.06(+4.05%) |
Apr 14, 2021 | 1.470 | 1.500 | 1.460 | 1.480 | 52,301 | +0.01(+0.68%) |
Apr 13, 2021 | 1.520 | 1.520 | 1.440 | 1.470 | 9,172 | -0.03(-2.00%) |
Apr 12, 2021 | 1.490 | 1.530 | 1.470 | 1.500 | 44,959 | +0.04(+2.74%) |
Apr 09, 2021 | 1.480 | 1.490 | 1.450 | 1.460 | 27,320 | +0.00(+0.00%) |
Apr 08, 2021 | 1.500 | 1.500 | 1.460 | 1.460 | 10,006 | +0.00(+0.00%) |
Apr 07, 2021 | 1.460 | 1.500 | 1.460 | 1.460 | 19,166 | +0.01(+0.69%) |
Apr 06, 2021 | 1.490 | 1.490 | 1.400 | 1.450 | 203,344 | -0.04(-2.68%) |
Apr 05, 2021 | 1.450 | 1.490 | 1.420 | 1.490 | 26,486 | +0.04(+3.11%) |
Apr 01, 2021 | 1.445 | 1.445 | 1.445 | 0 | +0.02(+1.05%) | |
Mar 31, 2021 | 1.420 | 1.430 | 1.380 | 1.430 | 58,904 | -0.02(-1.38%) |
Mar 30, 2021 | 1.430 | 1.450 | 1.400 | 1.450 | 27,527 | -0.02(-1.36%) |
Mar 29, 2021 | 1.420 | 1.520 | 1.420 | 1.470 | 50,001 | +0.05(+3.52%) |
Mar 26, 2021 | 1.450 | 1.450 | 1.390 | 1.420 | 16,433 | +0.03(+2.16%) |
Mar 25, 2021 | 1.450 | 1.450 | 1.330 | 1.390 | 182,710 | -0.08(-5.44%) |
Mar 24, 2021 | 1.470 | 1.500 | 1.450 | 1.470 | 16,336 | +0.00(+0.00%) |
Mar 23, 2021 | 1.550 | 1.550 | 1.430 | 1.470 | 98,690 | -0.09(-5.77%) |
Mar 22, 2021 | 1.560 | 1.560 | 1.530 | 1.560 | 33,984 | +0.01(+0.65%) |
Mar 19, 2021 | 1.550 | 1.590 | 1.520 | 1.550 | 164,955 | +0.01(+0.65%) |
Mar 18, 2021 | 1.600 | 1.600 | 1.530 | 1.540 | 42,874 | -0.03(-1.91%) |
Mar 17, 2021 | 1.530 | 1.600 | 1.530 | 1.570 | 52,563 | -0.01(-0.63%) |
Mar 16, 2021 | 1.620 | 1.620 | 1.550 | 1.580 | 37,761 | -0.01(-0.63%) |
Mar 15, 2021 | 1.600 | 1.610 | 1.530 | 1.590 | 90,835 | +0.02(+1.27%) |
Mar 12, 2021 | 1.540 | 1.600 | 1.540 | 1.570 | 46,311 | -0.03(-1.88%) |
Mar 11, 2021 | 1.590 | 1.600 | 1.550 | 1.600 | 107,912 | +0.03(+1.91%) |
Mar 10, 2021 | 1.530 | 1.590 | 1.480 | 1.570 | 51,703 | +0.04(+2.61%) |
Mar 09, 2021 | 1.430 | 1.530 | 1.420 | 1.530 | 114,096 | +0.10(+6.99%) |
Mar 08, 2021 | 1.490 | 1.490 | 1.380 | 1.430 | 53,498 | -0.06(-4.03%) |
Mar 05, 2021 | 1.450 | 1.550 | 1.400 | 1.490 | 212,260 | +0.01(+0.68%) |
Mar 04, 2021 | 1.580 | 1.580 | 1.450 | 1.480 | 157,411 | -0.08(-5.13%) |
Mar 03, 2021 | 1.690 | 1.690 | 1.520 | 1.560 | 211,151 | -0.13(-7.69%) |
Mar 02, 2021 | 1.690 | 1.700 | 1.600 | 1.690 | 153,952 | +0.04(+2.42%) |