Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.640 | 1.670 | 1.590 | 1.660 | 297,895 | +0.01(+0.61%) |
May 27, 2021 | 1.540 | 1.660 | 1.515 | 1.650 | 607,730 | +0.14(+9.27%) |
May 26, 2021 | 1.500 | 1.550 | 1.470 | 1.510 | 118,615 | +0.00(+0.00%) |
May 25, 2021 | 1.500 | 1.530 | 1.450 | 1.510 | 161,075 | +0.00(+0.00%) |
May 24, 2021 | 1.560 | 1.560 | 1.510 | 1.510 | 171,933 | -0.04(-2.58%) |
May 21, 2021 | 1.570 | 1.610 | 1.520 | 1.550 | 129,444 | +0.01(+0.65%) |
May 20, 2021 | 1.520 | 1.545 | 1.500 | 1.540 | 83,930 | +0.02(+1.32%) |
May 19, 2021 | 1.500 | 1.550 | 1.480 | 1.520 | 89,937 | -0.05(-3.18%) |
May 18, 2021 | 1.560 | 1.590 | 1.540 | 1.570 | 114,307 | +0.01(+0.64%) |
May 17, 2021 | 1.480 | 1.560 | 1.470 | 1.560 | 153,381 | +0.07(+4.70%) |
May 14, 2021 | 1.460 | 1.500 | 1.420 | 1.490 | 215,887 | +0.05(+3.47%) |
May 13, 2021 | 1.530 | 1.579 | 1.420 | 1.440 | 450,701 | -0.06(-4.00%) |
May 12, 2021 | 1.570 | 1.710 | 1.510 | 1.500 | 1,042,047 | -0.05(-3.23%) |
May 11, 2021 | 1.400 | 1.570 | 1.400 | 1.550 | 234,880 | -0.02(-1.27%) |
May 10, 2021 | 1.640 | 1.650 | 1.550 | 1.570 | 243,906 | -0.04(-2.48%) |
May 07, 2021 | 1.620 | 1.670 | 1.590 | 1.610 | 134,063 | -0.01(-0.62%) |
May 06, 2021 | 1.680 | 1.720 | 1.590 | 1.620 | 372,402 | -0.07(-4.14%) |
May 05, 2021 | 1.700 | 1.770 | 1.670 | 1.690 | 301,006 | +0.01(+0.60%) |
May 04, 2021 | 1.700 | 1.710 | 1.595 | 1.680 | 483,661 | -0.02(-1.18%) |
May 03, 2021 | 1.630 | 1.750 | 1.600 | 1.700 | 925,908 | +0.07(+4.29%) |
Apr 30, 2021 | 1.640 | 1.660 | 1.620 | 1.630 | 92,600 | -0.05(-2.98%) |
Apr 29, 2021 | 1.720 | 1.730 | 1.620 | 1.680 | 144,678 | -0.03(-1.75%) |
Apr 28, 2021 | 1.650 | 1.750 | 1.650 | 1.710 | 323,762 | +0.05(+3.01%) |
Apr 27, 2021 | 1.700 | 1.710 | 1.610 | 1.660 | 168,889 | -0.01(-0.60%) |
Apr 26, 2021 | 1.620 | 1.709 | 1.620 | 1.670 | 227,976 | +0.04(+2.45%) |
Apr 23, 2021 | 1.520 | 1.630 | 1.520 | 1.630 | 211,900 | +0.09(+5.84%) |
Apr 22, 2021 | 1.590 | 1.590 | 1.500 | 1.540 | 152,533 | -0.01(-0.65%) |
Apr 21, 2021 | 1.420 | 1.550 | 1.400 | 1.550 | 184,947 | +0.09(+6.16%) |
Apr 20, 2021 | 1.570 | 1.580 | 1.440 | 1.460 | 334,446 | -0.07(-4.58%) |
Apr 19, 2021 | 1.490 | 1.590 | 1.490 | 1.530 | 202,892 | +0.01(+0.66%) |
Apr 16, 2021 | 1.580 | 1.580 | 1.500 | 1.520 | 345,800 | -0.10(-6.17%) |
Apr 15, 2021 | 1.710 | 1.712 | 1.590 | 1.620 | 287,773 | -0.08(-4.71%) |
Apr 14, 2021 | 1.650 | 1.770 | 1.650 | 1.700 | 356,700 | +0.06(+3.66%) |
Apr 13, 2021 | 1.750 | 1.780 | 1.610 | 1.640 | 454,397 | -0.08(-4.65%) |
Apr 12, 2021 | 1.870 | 1.870 | 1.700 | 1.720 | 287,086 | -0.10(-5.49%) |
Apr 09, 2021 | 1.820 | 1.870 | 1.800 | 1.820 | 232,000 | -0.03(-1.62%) |
Apr 08, 2021 | 1.930 | 1.940 | 1.790 | 1.850 | 644,242 | -0.08(-4.15%) |
Apr 07, 2021 | 2.070 | 2.090 | 1.900 | 1.930 | 832,448 | -0.16(-7.66%) |
Apr 06, 2021 | 2.040 | 2.260 | 2.020 | 2.090 | 2,149,453 | +0.04(+1.95%) |
Apr 05, 2021 | 2.120 | 2.120 | 2.011 | 2.050 | 318,776 | -0.06(-2.84%) |
Apr 01, 2021 | 1.980 | 2.150 | 1.960 | 2.110 | 1,219,700 | +0.09(+4.46%) |
Mar 31, 2021 | 2.070 | 2.100 | 2.000 | 2.020 | 474,229 | +0.01(+0.50%) |
Mar 30, 2021 | 2.030 | 2.130 | 1.960 | 2.010 | 1,655,815 | -0.07(-3.37%) |
Mar 29, 2021 | 2.120 | 2.140 | 2.020 | 2.080 | 560,704 | -0.05(-2.35%) |
Mar 26, 2021 | 2.030 | 2.140 | 1.990 | 2.130 | 471,700 | +0.09(+4.41%) |
Mar 25, 2021 | 2.040 | 2.052 | 1.900 | 2.040 | 605,208 | -0.04(-1.92%) |
Mar 24, 2021 | 2.150 | 2.280 | 2.040 | 2.080 | 1,768,801 | -0.05(-2.35%) |
Mar 23, 2021 | 2.190 | 2.250 | 2.040 | 2.130 | 695,792 | -0.05(-2.29%) |
Mar 22, 2021 | 2.160 | 2.240 | 2.080 | 2.180 | 1,177,316 | +0.01(+0.46%) |
Mar 19, 2021 | 2.070 | 2.210 | 2.020 | 2.170 | 1,008,200 | +0.13(+6.37%) |
Mar 18, 2021 | 2.120 | 2.200 | 2.010 | 2.040 | 554,870 | -0.10(-4.67%) |
Mar 17, 2021 | 2.100 | 2.218 | 2.080 | 2.140 | 296,413 | -0.01(-0.47%) |
Mar 16, 2021 | 2.270 | 2.300 | 2.110 | 2.150 | 701,886 | -0.10(-4.44%) |
Mar 15, 2021 | 2.250 | 2.310 | 2.160 | 2.250 | 816,354 | +0.03(+1.35%) |
Mar 12, 2021 | 2.300 | 2.340 | 2.200 | 2.220 | 571,900 | -0.08(-3.48%) |
Mar 11, 2021 | 2.320 | 2.370 | 2.270 | 2.300 | 1,108,021 | -0.08(-3.36%) |
Mar 10, 2021 | 2.140 | 2.470 | 2.120 | 2.380 | 5,042,001 | +0.22(+10.19%) |
Mar 09, 2021 | 2.050 | 2.180 | 2.050 | 2.160 | 832,573 | +0.08(+3.85%) |
Mar 08, 2021 | 2.040 | 2.190 | 2.030 | 2.080 | 958,660 | -0.11(-5.02%) |
Mar 05, 2021 | 2.300 | 2.320 | 1.910 | 2.190 | 1,054,800 | -0.05(-2.23%) |
Mar 04, 2021 | 2.310 | 2.550 | 2.060 | 2.240 | 2,953,741 | -0.09(-3.86%) |
Mar 03, 2021 | 2.300 | 2.420 | 2.270 | 2.330 | 843,480 | -0.01(-0.43%) |
Mar 02, 2021 | 2.440 | 2.500 | 2.320 | 2.340 | 708,240 | -0.14(-5.65%) |