Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.370 | 1.400 | 1.340 | 1.370 | 104,736 | -0.01(-0.72%) |
May 28, 2021 | 1.380 | 1.390 | 1.350 | 1.380 | 136,867 | +0.01(+0.73%) |
May 27, 2021 | 1.430 | 1.430 | 1.300 | 1.370 | 381,935 | -0.14(-9.27%) |
May 26, 2021 | 1.510 | 1.590 | 1.490 | 1.510 | 107,838 | -0.08(-5.03%) |
May 25, 2021 | 1.530 | 1.630 | 1.530 | 1.590 | 59,748 | +0.01(+0.63%) |
May 21, 2021 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 1.530 | 1.665 | 1.530 | 1.580 | 80,840 | +0.08(+5.33%) |
May 19, 2021 | 1.600 | 1.600 | 1.470 | 1.500 | 69,340 | -0.09(-5.66%) |
May 18, 2021 | 1.640 | 1.680 | 1.530 | 1.590 | 60,440 | -0.04(-2.45%) |
May 17, 2021 | 1.640 | 1.700 | 1.620 | 1.630 | 26,756 | -0.01(-0.61%) |
May 14, 2021 | 1.600 | 1.680 | 1.600 | 1.640 | 46,739 | +0.09(+5.81%) |
May 13, 2021 | 1.530 | 1.770 | 1.520 | 1.550 | 133,379 | +0.07(+4.73%) |
May 12, 2021 | 1.670 | 1.730 | 1.470 | 1.480 | 142,001 | -0.20(-11.90%) |
May 11, 2021 | 1.520 | 1.690 | 1.445 | 1.680 | 486,418 | +0.03(+1.82%) |
May 10, 2021 | 1.750 | 1.790 | 1.620 | 1.650 | 111,082 | -0.14(-7.82%) |
May 07, 2021 | 1.740 | 1.880 | 1.730 | 1.790 | 72,732 | +0.10(+5.92%) |
May 06, 2021 | 1.830 | 1.890 | 1.690 | 1.690 | 225,620 | -0.23(-11.98%) |
May 05, 2021 | 1.680 | 1.920 | 1.670 | 1.920 | 256,529 | +0.23(+13.61%) |
May 04, 2021 | 1.780 | 1.820 | 1.650 | 1.690 | 117,818 | -0.12(-6.63%) |
May 03, 2021 | 1.880 | 1.910 | 1.750 | 1.810 | 136,183 | -0.05(-2.69%) |
Apr 30, 2021 | 1.870 | 1.960 | 1.820 | 1.860 | 121,739 | +0.00(+0.00%) |
Apr 29, 2021 | 1.900 | 1.930 | 1.840 | 1.860 | 142,550 | -0.07(-3.63%) |
Apr 28, 2021 | 1.840 | 1.950 | 1.830 | 1.930 | 117,397 | +0.08(+4.32%) |
Apr 27, 2021 | 2.130 | 2.140 | 1.850 | 1.850 | 352,580 | -0.32(-14.75%) |
Apr 26, 2021 | 1.800 | 2.250 | 1.620 | 2.170 | 237,781 | +0.27(+14.21%) |
Apr 23, 2021 | 1.710 | 1.910 | 1.680 | 1.900 | 255,302 | +0.30(+18.75%) |
Apr 22, 2021 | 1.450 | 1.640 | 1.450 | 1.600 | 266,931 | +0.18(+12.68%) |
Apr 21, 2021 | 1.550 | 1.600 | 1.360 | 1.420 | 470,687 | -0.18(-11.25%) |
Apr 20, 2021 | 1.850 | 1.890 | 1.600 | 1.600 | 139,586 | -0.25(-13.51%) |
Apr 19, 2021 | 1.860 | 2.030 | 1.770 | 1.850 | 215,879 | -0.13(-6.57%) |
Apr 16, 2021 | 2.150 | 2.150 | 1.850 | 1.980 | 191,410 | -0.11(-5.26%) |
Apr 15, 2021 | 2.320 | 2.350 | 2.040 | 2.090 | 186,347 | -0.19(-8.33%) |
Apr 14, 2021 | 2.390 | 2.390 | 2.280 | 2.280 | 69,015 | -0.05(-2.15%) |
Apr 13, 2021 | 2.300 | 2.500 | 2.300 | 2.330 | 127,215 | +0.03(+1.30%) |
Apr 12, 2021 | 2.350 | 2.370 | 2.280 | 2.300 | 63,329 | -0.05(-2.13%) |
Apr 09, 2021 | 2.350 | 2.400 | 2.320 | 2.350 | 52,986 | -0.02(-0.84%) |
Apr 08, 2021 | 2.310 | 2.400 | 2.310 | 2.370 | 23,333 | +0.07(+3.04%) |
Apr 07, 2021 | 2.530 | 2.530 | 2.300 | 2.300 | 95,680 | -0.10(-4.17%) |
Apr 06, 2021 | 2.420 | 2.550 | 2.380 | 2.400 | 85,252 | -0.05(-2.04%) |
Apr 05, 2021 | 2.410 | 2.520 | 2.410 | 2.450 | 63,488 | +0.07(+2.94%) |
Apr 01, 2021 | 2.380 | 2.380 | 2.380 | 0 | +0.10(+4.39%) | |
Mar 31, 2021 | 2.110 | 2.400 | 2.110 | 2.280 | 107,675 | +0.10(+4.83%) |
Mar 30, 2021 | 2.150 | 2.200 | 2.070 | 2.175 | 89,639 | -0.17(-7.05%) |
Mar 29, 2021 | 2.580 | 2.580 | 2.220 | 2.340 | 146,121 | -0.23(-8.95%) |
Mar 26, 2021 | 2.500 | 2.850 | 2.500 | 2.570 | 86,190 | +0.05(+1.98%) |
Mar 25, 2021 | 2.560 | 2.560 | 2.000 | 2.520 | 271,528 | -0.05(-1.95%) |
Mar 24, 2021 | 2.950 | 2.950 | 2.450 | 2.570 | 340,929 | -0.34(-11.68%) |
Mar 23, 2021 | 3.110 | 3.150 | 2.830 | 2.910 | 182,355 | -0.24(-7.62%) |
Mar 22, 2021 | 3.340 | 3.340 | 3.070 | 3.150 | 85,177 | -0.15(-4.55%) |
Mar 19, 2021 | 3.380 | 3.440 | 3.240 | 3.300 | 75,959 | +0.00(+0.00%) |
Mar 18, 2021 | 2.960 | 3.660 | 2.960 | 3.300 | 299,098 | +0.36(+12.24%) |
Mar 17, 2021 | 2.960 | 3.060 | 2.930 | 2.940 | 96,411 | +0.03(+1.03%) |
Mar 16, 2021 | 3.060 | 3.130 | 2.910 | 2.910 | 102,152 | -0.21(-6.73%) |
Mar 15, 2021 | 3.160 | 3.160 | 3.010 | 3.120 | 115,131 | +0.07(+2.30%) |
Mar 12, 2021 | 3.170 | 3.180 | 3.050 | 3.050 | 59,159 | -0.13(-4.09%) |
Mar 11, 2021 | 3.000 | 3.250 | 3.000 | 3.180 | 96,769 | +0.07(+2.25%) |
Mar 10, 2021 | 3.380 | 3.390 | 3.040 | 3.110 | 123,244 | -0.19(-5.76%) |
Mar 09, 2021 | 3.150 | 3.400 | 3.080 | 3.300 | 135,374 | +0.28(+9.27%) |
Mar 08, 2021 | 3.250 | 3.300 | 3.000 | 3.020 | 156,866 | -0.01(-0.33%) |
Mar 05, 2021 | 3.390 | 3.500 | 2.510 | 3.030 | 649,895 | -0.27(-8.18%) |
Mar 04, 2021 | 3.250 | 3.800 | 2.800 | 3.300 | 672,058 | -0.01(-0.30%) |
Mar 03, 2021 | 4.190 | 4.580 | 3.100 | 3.310 | 1,086,334 | -0.53(-13.80%) |
Mar 02, 2021 | 3.500 | 4.020 | 3.330 | 3.840 | 557,669 | +0.51(+15.32%) |