Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.730 | 1.820 | 1.730 | 1.770 | 210,487 | +0.02(+1.14%) |
May 28, 2021 | 1.700 | 1.790 | 1.700 | 1.750 | 603,099 | +0.05(+2.94%) |
May 27, 2021 | 1.670 | 1.720 | 1.670 | 1.700 | 156,683 | +0.04(+2.41%) |
May 26, 2021 | 1.640 | 1.670 | 1.640 | 1.660 | 116,277 | +0.01(+0.61%) |
May 25, 2021 | 1.670 | 1.670 | 1.630 | 1.650 | 282,178 | -0.02(-1.20%) |
May 21, 2021 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.60%) | |
May 20, 2021 | 1.730 | 1.730 | 1.650 | 1.660 | 377,085 | -0.07(-4.05%) |
May 19, 2021 | 1.720 | 1.760 | 1.700 | 1.730 | 168,647 | +0.00(+0.00%) |
May 18, 2021 | 1.780 | 1.790 | 1.730 | 1.730 | 378,269 | -0.07(-3.89%) |
May 17, 2021 | 1.800 | 1.860 | 1.710 | 1.800 | 505,104 | -0.02(-1.10%) |
May 14, 2021 | 1.720 | 1.830 | 1.710 | 1.820 | 927,653 | +0.12(+7.06%) |
May 13, 2021 | 1.700 | 1.700 | 1.650 | 1.700 | 340,191 | +0.05(+3.03%) |
May 12, 2021 | 1.700 | 1.700 | 1.640 | 1.650 | 202,966 | -0.03(-1.79%) |
May 11, 2021 | 1.610 | 1.700 | 1.500 | 1.680 | 386,474 | +0.02(+1.20%) |
May 10, 2021 | 1.680 | 1.680 | 1.650 | 1.660 | 101,990 | -0.02(-1.19%) |
May 07, 2021 | 1.650 | 1.690 | 1.640 | 1.680 | 78,540 | +0.01(+0.60%) |
May 06, 2021 | 1.660 | 1.690 | 1.630 | 1.670 | 85,947 | -0.02(-1.18%) |
May 05, 2021 | 1.650 | 1.720 | 1.630 | 1.690 | 705,154 | +0.06(+3.68%) |
May 04, 2021 | 1.630 | 1.650 | 1.590 | 1.630 | 268,413 | +0.01(+0.62%) |
May 03, 2021 | 1.650 | 1.650 | 1.610 | 1.620 | 81,428 | +0.00(+0.00%) |
Apr 30, 2021 | 1.640 | 1.650 | 1.610 | 1.620 | 84,645 | -0.03(-1.82%) |
Apr 29, 2021 | 1.660 | 1.690 | 1.630 | 1.650 | 223,234 | -0.01(-0.60%) |
Apr 28, 2021 | 1.560 | 1.690 | 1.530 | 1.660 | 415,833 | +0.10(+6.41%) |
Apr 27, 2021 | 1.590 | 1.590 | 1.550 | 1.560 | 126,002 | +0.02(+1.30%) |
Apr 26, 2021 | 1.550 | 1.590 | 1.530 | 1.540 | 124,943 | +0.01(+0.65%) |
Apr 23, 2021 | 1.510 | 1.550 | 1.490 | 1.530 | 102,653 | +0.02(+1.32%) |
Apr 22, 2021 | 1.500 | 1.550 | 1.470 | 1.510 | 188,732 | +0.00(+0.00%) |
Apr 21, 2021 | 1.480 | 1.560 | 1.450 | 1.510 | 203,194 | +0.00(+0.00%) |
Apr 20, 2021 | 1.580 | 1.590 | 1.500 | 1.510 | 400,239 | -0.07(-4.43%) |
Apr 19, 2021 | 1.630 | 1.630 | 1.560 | 1.580 | 159,968 | -0.06(-3.66%) |
Apr 16, 2021 | 1.640 | 1.670 | 1.620 | 1.640 | 179,073 | +0.00(+0.00%) |
Apr 15, 2021 | 1.650 | 1.650 | 1.610 | 1.640 | 135,314 | +0.00(+0.00%) |
Apr 14, 2021 | 1.590 | 1.690 | 1.580 | 1.640 | 1,387,657 | +0.07(+4.46%) |
Apr 13, 2021 | 1.580 | 1.580 | 1.550 | 1.570 | 101,903 | -0.01(-0.63%) |
Apr 12, 2021 | 1.580 | 1.590 | 1.560 | 1.580 | 165,300 | +0.02(+1.28%) |
Apr 09, 2021 | 1.570 | 1.580 | 1.560 | 1.560 | 94,483 | +0.00(+0.00%) |
Apr 08, 2021 | 1.600 | 1.600 | 1.550 | 1.560 | 79,324 | -0.01(-0.64%) |
Apr 07, 2021 | 1.560 | 1.620 | 1.550 | 1.570 | 75,977 | +0.01(+0.64%) |
Apr 06, 2021 | 1.560 | 1.600 | 1.510 | 1.560 | 252,830 | +0.00(+0.00%) |
Apr 05, 2021 | 1.600 | 1.610 | 1.560 | 1.560 | 272,929 | -0.06(-3.70%) |
Apr 01, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
Mar 31, 2021 | 1.620 | 1.640 | 1.600 | 1.610 | 450,150 | +0.01(+0.63%) |
Mar 30, 2021 | 1.610 | 1.610 | 1.570 | 1.600 | 70,345 | -0.03(-1.84%) |
Mar 29, 2021 | 1.600 | 1.630 | 1.580 | 1.630 | 257,476 | +0.02(+1.24%) |
Mar 26, 2021 | 1.640 | 1.650 | 1.570 | 1.610 | 274,311 | -0.01(-0.62%) |
Mar 25, 2021 | 1.670 | 1.670 | 1.600 | 1.620 | 278,741 | -0.08(-4.71%) |
Mar 24, 2021 | 1.680 | 1.730 | 1.680 | 1.700 | 340,560 | +0.02(+1.19%) |
Mar 23, 2021 | 1.700 | 1.720 | 1.650 | 1.680 | 1,048,140 | -0.04(-2.33%) |
Mar 22, 2021 | 1.700 | 1.740 | 1.640 | 1.720 | 545,787 | +0.01(+0.58%) |
Mar 19, 2021 | 1.630 | 1.720 | 1.590 | 1.710 | 1,560,740 | +0.07(+4.27%) |
Mar 18, 2021 | 1.730 | 1.740 | 1.570 | 1.640 | 1,049,180 | -0.10(-5.75%) |
Mar 17, 2021 | 1.810 | 1.850 | 1.690 | 1.740 | 821,226 | -0.09(-4.92%) |
Mar 16, 2021 | 1.900 | 1.900 | 1.790 | 1.830 | 593,670 | -0.10(-5.18%) |
Mar 15, 2021 | 1.910 | 1.950 | 1.870 | 1.930 | 649,629 | +0.03(+1.58%) |
Mar 12, 2021 | 1.950 | 1.990 | 1.890 | 1.900 | 1,142,576 | -0.02(-1.04%) |
Mar 11, 2021 | 1.900 | 1.940 | 1.880 | 1.920 | 616,109 | +0.03(+1.59%) |
Mar 10, 2021 | 1.850 | 1.910 | 1.830 | 1.890 | 296,522 | +0.04(+2.16%) |
Mar 09, 2021 | 1.720 | 1.850 | 1.710 | 1.850 | 920,930 | +0.09(+5.11%) |
Mar 08, 2021 | 1.650 | 1.770 | 1.620 | 1.760 | 874,130 | +0.11(+6.67%) |
Mar 05, 2021 | 1.600 | 1.650 | 1.600 | 1.650 | 783,452 | +0.05(+3.12%) |
Mar 04, 2021 | 1.610 | 1.650 | 1.540 | 1.600 | 498,958 | -0.01(-0.62%) |
Mar 03, 2021 | 1.570 | 1.630 | 1.550 | 1.610 | 544,938 | +0.04(+2.55%) |
Mar 02, 2021 | 1.590 | 1.610 | 1.540 | 1.570 | 297,838 | -0.03(-1.88%) |