Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.770 | 1.850 | 1.736 | 1.800 | 122,456 | +0.04(+2.27%) |
May 27, 2021 | 1.660 | 1.850 | 1.660 | 1.760 | 472,119 | +0.11(+6.67%) |
May 26, 2021 | 1.650 | 1.674 | 1.600 | 1.650 | 63,738 | +0.00(+0.00%) |
May 25, 2021 | 1.700 | 1.720 | 1.610 | 1.650 | 187,389 | -0.12(-6.78%) |
May 24, 2021 | 1.450 | 1.810 | 1.420 | 1.770 | 715,119 | +0.39(+27.80%) |
May 21, 2021 | 1.430 | 1.445 | 1.360 | 1.385 | 53,686 | -0.05(-3.82%) |
May 20, 2021 | 1.360 | 1.470 | 1.327 | 1.440 | 89,481 | +0.06(+4.35%) |
May 19, 2021 | 1.390 | 1.442 | 1.310 | 1.380 | 68,628 | -0.02(-1.43%) |
May 18, 2021 | 1.320 | 1.420 | 1.313 | 1.400 | 99,767 | +0.09(+6.87%) |
May 17, 2021 | 1.310 | 1.317 | 1.270 | 1.310 | 32,429 | +0.01(+0.77%) |
May 14, 2021 | 1.260 | 1.320 | 1.235 | 1.300 | 44,623 | +0.06(+4.84%) |
May 13, 2021 | 1.300 | 1.340 | 1.100 | 1.240 | 326,077 | -0.08(-6.06%) |
May 12, 2021 | 1.330 | 1.370 | 1.300 | 1.320 | 95,273 | -0.01(-0.75%) |
May 11, 2021 | 1.360 | 1.420 | 1.320 | 1.330 | 124,782 | -0.08(-5.67%) |
May 10, 2021 | 1.320 | 1.520 | 1.305 | 1.410 | 258,177 | +0.11(+8.46%) |
May 07, 2021 | 1.340 | 1.370 | 1.300 | 1.300 | 33,384 | -0.04(-2.99%) |
May 06, 2021 | 1.360 | 1.380 | 1.310 | 1.340 | 90,548 | -0.02(-1.47%) |
May 05, 2021 | 1.400 | 1.409 | 1.350 | 1.360 | 102,034 | +0.01(+0.74%) |
May 04, 2021 | 1.380 | 1.390 | 1.310 | 1.350 | 75,570 | -0.03(-2.53%) |
May 03, 2021 | 1.370 | 1.430 | 1.330 | 1.385 | 154,952 | +0.01(+1.09%) |
Apr 30, 2021 | 1.450 | 1.470 | 1.360 | 1.370 | 128,500 | -0.11(-7.43%) |
Apr 29, 2021 | 1.500 | 1.540 | 1.470 | 1.480 | 95,246 | +0.01(+0.68%) |
Apr 28, 2021 | 1.500 | 1.510 | 1.450 | 1.470 | 62,110 | -0.03(-2.00%) |
Apr 27, 2021 | 1.540 | 1.540 | 1.480 | 1.500 | 26,923 | -0.04(-2.60%) |
Apr 26, 2021 | 1.590 | 1.590 | 1.490 | 1.540 | 130,230 | -0.01(-0.65%) |
Apr 23, 2021 | 1.520 | 1.600 | 1.480 | 1.550 | 171,000 | +0.09(+6.16%) |
Apr 22, 2021 | 1.430 | 1.480 | 1.380 | 1.460 | 108,446 | +0.05(+3.55%) |
Apr 21, 2021 | 1.380 | 1.460 | 1.357 | 1.410 | 111,209 | +0.03(+2.17%) |
Apr 20, 2021 | 1.330 | 1.400 | 1.270 | 1.380 | 146,738 | +0.04(+2.99%) |
Apr 19, 2021 | 1.330 | 1.360 | 1.300 | 1.340 | 99,904 | -0.01(-0.74%) |
Apr 16, 2021 | 1.300 | 1.390 | 1.300 | 1.350 | 169,000 | +0.03(+2.27%) |
Apr 15, 2021 | 1.400 | 1.400 | 1.320 | 1.320 | 102,954 | -0.07(-5.04%) |
Apr 14, 2021 | 1.370 | 1.410 | 1.350 | 1.390 | 49,252 | +0.05(+3.73%) |
Apr 13, 2021 | 1.390 | 1.460 | 1.340 | 1.340 | 160,858 | -0.08(-5.63%) |
Apr 12, 2021 | 1.500 | 1.540 | 1.410 | 1.420 | 138,292 | -0.05(-3.40%) |
Apr 09, 2021 | 1.430 | 1.510 | 1.424 | 1.470 | 62,900 | +0.04(+2.80%) |
Apr 08, 2021 | 1.460 | 1.480 | 1.400 | 1.430 | 263,398 | -0.05(-3.38%) |
Apr 07, 2021 | 1.460 | 1.500 | 1.460 | 1.480 | 122,203 | -0.02(-1.33%) |
Apr 06, 2021 | 1.540 | 1.560 | 1.470 | 1.500 | 335,797 | -0.03(-1.96%) |
Apr 05, 2021 | 1.620 | 1.650 | 1.520 | 1.530 | 291,828 | -0.09(-5.56%) |
Apr 01, 2021 | 1.730 | 1.750 | 1.590 | 1.620 | 394,800 | -0.08(-4.71%) |
Mar 31, 2021 | 1.850 | 1.870 | 1.680 | 1.700 | 227,403 | -0.07(-3.95%) |
Mar 30, 2021 | 1.790 | 1.800 | 1.690 | 1.770 | 261,155 | -0.04(-2.21%) |
Mar 29, 2021 | 1.860 | 1.890 | 1.780 | 1.810 | 77,758 | -0.02(-1.09%) |
Mar 26, 2021 | 1.900 | 1.960 | 1.820 | 1.830 | 48,500 | -0.09(-4.69%) |
Mar 25, 2021 | 1.760 | 1.920 | 1.760 | 1.920 | 94,325 | +0.07(+3.78%) |
Mar 24, 2021 | 1.970 | 2.000 | 1.830 | 1.850 | 114,586 | -0.11(-5.61%) |
Mar 23, 2021 | 2.100 | 2.100 | 1.950 | 1.960 | 108,400 | -0.13(-6.22%) |
Mar 22, 2021 | 2.130 | 2.170 | 2.070 | 2.090 | 64,918 | -0.06(-2.79%) |
Mar 19, 2021 | 2.000 | 2.220 | 2.000 | 2.150 | 212,600 | +0.08(+3.86%) |
Mar 18, 2021 | 2.020 | 2.130 | 2.005 | 2.070 | 133,875 | +0.00(+0.00%) |
Mar 17, 2021 | 1.930 | 2.100 | 1.910 | 2.070 | 183,019 | +0.09(+4.55%) |
Mar 16, 2021 | 2.030 | 2.090 | 1.970 | 1.980 | 208,336 | -0.06(-2.94%) |
Mar 15, 2021 | 1.990 | 2.090 | 1.940 | 2.040 | 193,135 | +0.04(+2.00%) |
Mar 12, 2021 | 2.010 | 2.140 | 1.940 | 2.000 | 206,400 | -0.06(-2.91%) |
Mar 11, 2021 | 1.870 | 2.100 | 1.790 | 2.060 | 373,486 | +0.19(+10.16%) |
Mar 10, 2021 | 1.850 | 1.940 | 1.810 | 1.870 | 184,946 | +0.02(+1.08%) |
Mar 09, 2021 | 1.810 | 1.940 | 1.740 | 1.850 | 432,299 | +0.06(+3.35%) |
Mar 08, 2021 | 1.870 | 1.950 | 1.720 | 1.790 | 145,880 | -0.04(-2.19%) |
Mar 05, 2021 | 1.750 | 1.860 | 1.550 | 1.830 | 387,500 | +0.05(+2.81%) |
Mar 04, 2021 | 1.950 | 1.950 | 1.630 | 1.780 | 463,134 | -0.16(-8.25%) |
Mar 03, 2021 | 1.940 | 2.010 | 1.880 | 1.940 | 278,813 | +0.00(+0.00%) |
Mar 02, 2021 | 2.040 | 2.080 | 1.920 | 1.940 | 188,012 | -0.09(-4.43%) |