Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.670 | 1.730 | 1.670 | 1.700 | 44,068 | +0.02(+1.19%) |
May 27, 2021 | 1.670 | 1.730 | 1.670 | 1.680 | 57,221 | +0.01(+0.60%) |
May 26, 2021 | 1.630 | 1.700 | 1.630 | 1.670 | 30,836 | +0.05(+3.09%) |
May 25, 2021 | 1.660 | 1.700 | 1.610 | 1.620 | 57,294 | -0.06(-3.86%) |
May 24, 2021 | 1.750 | 1.750 | 1.650 | 1.685 | 87,373 | -0.06(-3.71%) |
May 21, 2021 | 1.830 | 1.900 | 1.582 | 1.750 | 280,714 | -0.14(-7.41%) |
May 20, 2021 | 1.700 | 1.950 | 1.640 | 1.890 | 369,003 | +0.21(+12.50%) |
May 19, 2021 | 1.750 | 1.760 | 1.600 | 1.680 | 163,007 | -0.02(-1.18%) |
May 18, 2021 | 1.600 | 1.700 | 1.600 | 1.700 | 291,432 | +0.11(+6.92%) |
May 17, 2021 | 1.590 | 1.610 | 1.550 | 1.590 | 39,103 | -0.01(-0.63%) |
May 14, 2021 | 1.460 | 1.605 | 1.460 | 1.600 | 131,580 | +0.04(+2.56%) |
May 13, 2021 | 1.560 | 1.580 | 1.480 | 1.560 | 108,049 | -0.05(-3.11%) |
May 12, 2021 | 1.600 | 1.628 | 1.535 | 1.610 | 73,307 | -0.02(-1.23%) |
May 11, 2021 | 1.720 | 1.720 | 1.550 | 1.630 | 136,589 | +0.03(+1.87%) |
May 10, 2021 | 1.630 | 1.630 | 1.560 | 1.600 | 39,198 | -0.02(-1.23%) |
May 07, 2021 | 1.630 | 1.690 | 1.600 | 1.620 | 173,291 | -0.01(-0.61%) |
May 06, 2021 | 1.730 | 1.730 | 1.610 | 1.630 | 108,781 | -0.06(-3.55%) |
May 05, 2021 | 1.660 | 1.750 | 1.650 | 1.690 | 174,919 | +0.05(+3.05%) |
May 04, 2021 | 1.590 | 1.670 | 1.560 | 1.640 | 96,375 | +0.03(+1.86%) |
May 03, 2021 | 1.660 | 1.670 | 1.590 | 1.610 | 90,307 | +0.01(+0.63%) |
Apr 30, 2021 | 1.600 | 1.650 | 1.600 | 1.600 | 39,100 | -0.05(-3.03%) |
Apr 29, 2021 | 1.680 | 1.690 | 1.594 | 1.650 | 45,198 | -0.01(-0.60%) |
Apr 28, 2021 | 1.610 | 1.670 | 1.610 | 1.660 | 164,192 | +0.03(+1.84%) |
Apr 27, 2021 | 1.670 | 1.686 | 1.580 | 1.630 | 167,366 | +0.01(+0.62%) |
Apr 26, 2021 | 1.580 | 1.650 | 1.580 | 1.620 | 162,534 | -0.02(-1.22%) |
Apr 23, 2021 | 1.600 | 1.640 | 1.600 | 1.640 | 91,000 | +0.01(+0.61%) |
Apr 22, 2021 | 1.740 | 1.740 | 1.610 | 1.630 | 134,848 | +0.02(+1.24%) |
Apr 21, 2021 | 1.540 | 1.660 | 1.523 | 1.610 | 134,572 | +0.06(+3.87%) |
Apr 20, 2021 | 1.520 | 1.590 | 1.510 | 1.550 | 89,580 | -0.02(-1.27%) |
Apr 19, 2021 | 1.600 | 1.620 | 1.550 | 1.570 | 117,386 | -0.07(-4.27%) |
Apr 16, 2021 | 1.730 | 1.730 | 1.600 | 1.640 | 152,900 | -0.03(-1.80%) |
Apr 15, 2021 | 1.660 | 1.750 | 1.650 | 1.670 | 85,531 | +0.00(+0.00%) |
Apr 14, 2021 | 1.670 | 1.750 | 1.660 | 1.670 | 126,350 | -0.02(-1.18%) |
Apr 13, 2021 | 1.710 | 1.720 | 1.660 | 1.690 | 121,270 | -0.05(-2.87%) |
Apr 12, 2021 | 1.940 | 1.940 | 1.640 | 1.740 | 395,029 | -0.16(-8.42%) |
Apr 09, 2021 | 1.940 | 1.941 | 1.830 | 1.900 | 202,800 | +0.00(+0.00%) |
Apr 08, 2021 | 1.850 | 1.950 | 1.780 | 1.900 | 786,828 | +0.04(+2.15%) |
Apr 07, 2021 | 1.870 | 1.940 | 1.850 | 1.860 | 285,264 | -0.03(-1.59%) |
Apr 06, 2021 | 1.990 | 2.030 | 1.830 | 1.890 | 412,922 | -0.09(-4.55%) |
Apr 05, 2021 | 2.190 | 2.190 | 1.960 | 1.980 | 315,444 | -0.17(-7.91%) |
Apr 01, 2021 | 2.020 | 2.170 | 2.020 | 2.150 | 396,900 | +0.13(+6.44%) |
Mar 31, 2021 | 1.990 | 2.060 | 1.970 | 2.020 | 111,339 | +0.02(+1.00%) |
Mar 30, 2021 | 1.960 | 2.040 | 1.930 | 2.000 | 209,795 | +0.01(+0.50%) |
Mar 29, 2021 | 2.070 | 2.100 | 1.910 | 1.990 | 236,689 | -0.09(-4.33%) |
Mar 26, 2021 | 2.150 | 2.150 | 1.990 | 2.080 | 302,300 | +0.00(+0.00%) |
Mar 25, 2021 | 2.170 | 2.170 | 1.930 | 2.080 | 511,734 | +0.02(+0.97%) |
Mar 24, 2021 | 2.170 | 2.216 | 2.040 | 2.060 | 464,067 | -0.14(-6.36%) |
Mar 23, 2021 | 2.240 | 2.290 | 2.140 | 2.200 | 335,519 | -0.08(-3.51%) |
Mar 22, 2021 | 2.380 | 2.380 | 2.230 | 2.280 | 237,747 | -0.03(-1.30%) |
Mar 19, 2021 | 2.310 | 2.395 | 2.200 | 2.310 | 194,100 | +0.06(+2.67%) |
Mar 18, 2021 | 2.300 | 2.340 | 2.230 | 2.250 | 79,934 | -0.01(-0.44%) |
Mar 17, 2021 | 2.270 | 2.300 | 2.202 | 2.260 | 72,150 | -0.01(-0.44%) |
Mar 16, 2021 | 2.250 | 2.400 | 2.210 | 2.270 | 275,453 | +0.00(+0.00%) |
Mar 15, 2021 | 2.390 | 2.390 | 2.190 | 2.270 | 328,417 | +0.07(+3.18%) |
Mar 12, 2021 | 2.210 | 2.240 | 2.150 | 2.200 | 322,700 | -0.03(-1.35%) |
Mar 11, 2021 | 2.320 | 2.400 | 2.180 | 2.230 | 339,430 | -0.08(-3.46%) |
Mar 10, 2021 | 2.500 | 2.500 | 2.305 | 2.310 | 206,609 | -0.11(-4.55%) |
Mar 09, 2021 | 2.460 | 2.460 | 2.070 | 2.420 | 602,858 | +0.37(+18.05%) |
Mar 08, 2021 | 2.010 | 2.180 | 2.010 | 2.050 | 295,075 | -0.12(-5.53%) |
Mar 05, 2021 | 2.240 | 2.240 | 2.000 | 2.170 | 226,500 | +0.02(+0.93%) |
Mar 04, 2021 | 2.210 | 2.440 | 2.110 | 2.150 | 346,838 | -0.09(-4.02%) |
Mar 03, 2021 | 2.310 | 2.330 | 2.200 | 2.240 | 209,111 | -0.09(-3.86%) |
Mar 02, 2021 | 2.380 | 2.440 | 2.310 | 2.330 | 129,520 | -0.11(-4.51%) |