Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.530 | 1.530 | 1.470 | 1.500 | 31,724 | -0.02(-1.32%) |
May 27, 2021 | 1.610 | 1.610 | 1.480 | 1.520 | 48,941 | +0.01(+0.66%) |
May 26, 2021 | 1.500 | 1.510 | 1.431 | 1.510 | 119,782 | +0.01(+0.43%) |
May 25, 2021 | 1.520 | 1.520 | 1.479 | 1.504 | 60,777 | -0.02(-1.08%) |
May 24, 2021 | 1.520 | 1.580 | 1.520 | 1.520 | 9,815 | +0.00(+0.00%) |
May 21, 2021 | 1.510 | 1.590 | 1.470 | 1.520 | 48,194 | -0.01(-0.65%) |
May 20, 2021 | 1.560 | 1.620 | 1.530 | 1.530 | 37,890 | +0.01(+0.66%) |
May 19, 2021 | 1.580 | 1.642 | 1.490 | 1.520 | 167,379 | -0.13(-7.88%) |
May 18, 2021 | 1.600 | 1.670 | 1.600 | 1.650 | 21,786 | +0.05(+3.12%) |
May 17, 2021 | 1.680 | 1.680 | 1.586 | 1.600 | 146,606 | +0.02(+1.27%) |
May 14, 2021 | 1.460 | 1.590 | 1.460 | 1.580 | 36,341 | +0.15(+10.44%) |
May 13, 2021 | 1.540 | 1.540 | 1.430 | 1.431 | 40,771 | -0.08(-5.26%) |
May 12, 2021 | 1.490 | 1.550 | 1.480 | 1.510 | 66,655 | +0.03(+1.97%) |
May 11, 2021 | 1.512 | 1.540 | 1.481 | 1.481 | 41,173 | -0.04(-2.57%) |
May 10, 2021 | 1.627 | 1.627 | 1.500 | 1.520 | 61,771 | -0.04(-2.81%) |
May 07, 2021 | 1.530 | 1.620 | 1.526 | 1.564 | 77,935 | +0.00(+0.26%) |
May 06, 2021 | 1.511 | 1.610 | 1.511 | 1.560 | 28,776 | +0.05(+3.31%) |
May 05, 2021 | 1.670 | 1.670 | 1.473 | 1.510 | 108,833 | -0.09(-5.63%) |
May 04, 2021 | 1.640 | 1.670 | 1.600 | 1.600 | 24,204 | -0.06(-3.90%) |
May 03, 2021 | 1.649 | 1.680 | 1.620 | 1.665 | 39,019 | +0.05(+3.42%) |
Apr 30, 2021 | 1.650 | 1.650 | 1.610 | 1.610 | 2,300 | -0.04(-2.42%) |
Apr 29, 2021 | 1.540 | 1.666 | 1.480 | 1.650 | 57,552 | +0.11(+7.14%) |
Apr 28, 2021 | 1.530 | 1.555 | 1.520 | 1.540 | 56,654 | +0.01(+0.65%) |
Apr 27, 2021 | 1.560 | 1.600 | 1.460 | 1.530 | 93,546 | -0.06(-3.77%) |
Apr 26, 2021 | 1.607 | 1.626 | 1.530 | 1.590 | 56,738 | +0.00(+0.30%) |
Apr 23, 2021 | 1.586 | 1.610 | 1.580 | 1.585 | 29,600 | +0.01(+0.33%) |
Apr 22, 2021 | 1.610 | 1.656 | 1.580 | 1.580 | 85,180 | -0.03(-1.86%) |
Apr 21, 2021 | 1.570 | 1.659 | 1.570 | 1.610 | 114,064 | +0.04(+2.58%) |
Apr 20, 2021 | 1.570 | 1.682 | 1.550 | 1.569 | 238,524 | -0.08(-4.88%) |
Apr 19, 2021 | 1.790 | 1.790 | 1.650 | 1.650 | 78,579 | -0.14(-7.82%) |
Apr 16, 2021 | 1.780 | 1.810 | 1.770 | 1.790 | 36,900 | +0.01(+0.56%) |
Apr 15, 2021 | 1.790 | 1.810 | 1.722 | 1.780 | 155,956 | +0.00(+0.00%) |
Apr 14, 2021 | 1.760 | 1.860 | 1.760 | 1.780 | 24,852 | -0.08(-4.28%) |
Apr 13, 2021 | 1.819 | 1.870 | 1.819 | 1.860 | 16,256 | +0.04(+2.18%) |
Apr 12, 2021 | 1.900 | 1.900 | 1.770 | 1.820 | 39,766 | -0.07(-3.70%) |
Apr 09, 2021 | 1.790 | 1.920 | 1.770 | 1.890 | 24,300 | +0.10(+5.59%) |
Apr 08, 2021 | 1.830 | 1.830 | 1.750 | 1.790 | 52,116 | +0.01(+0.43%) |
Apr 07, 2021 | 1.770 | 1.782 | 1.768 | 1.782 | 2,638 | +0.00(+0.19%) |
Apr 06, 2021 | 1.769 | 1.802 | 1.736 | 1.779 | 12,487 | +0.05(+2.83%) |
Apr 05, 2021 | 1.770 | 1.770 | 1.710 | 1.730 | 32,013 | -0.05(-2.81%) |
Apr 01, 2021 | 1.780 | 1.790 | 1.740 | 1.780 | 14,600 | +0.03(+1.71%) |
Mar 31, 2021 | 1.720 | 1.750 | 1.690 | 1.750 | 36,421 | +0.06(+3.55%) |
Mar 30, 2021 | 1.663 | 1.730 | 1.640 | 1.690 | 26,883 | -0.10(-5.59%) |
Mar 29, 2021 | 1.750 | 1.790 | 1.730 | 1.790 | 69,557 | +0.07(+3.80%) |
Mar 26, 2021 | 1.610 | 1.740 | 1.610 | 1.724 | 19,100 | +0.11(+7.14%) |
Mar 25, 2021 | 1.585 | 1.640 | 1.585 | 1.609 | 25,306 | -0.03(-1.86%) |
Mar 24, 2021 | 1.640 | 1.670 | 1.620 | 1.640 | 23,441 | +0.00(+0.00%) |
Mar 23, 2021 | 1.750 | 1.750 | 1.620 | 1.640 | 38,053 | -0.11(-6.29%) |
Mar 22, 2021 | 1.790 | 1.820 | 1.740 | 1.750 | 14,515 | -0.04(-2.26%) |
Mar 19, 2021 | 1.740 | 1.800 | 1.720 | 1.790 | 129,200 | +0.06(+3.52%) |
Mar 18, 2021 | 1.800 | 1.830 | 1.720 | 1.730 | 62,739 | -0.11(-6.00%) |
Mar 17, 2021 | 1.830 | 1.880 | 1.770 | 1.840 | 78,446 | +0.03(+1.66%) |
Mar 16, 2021 | 1.830 | 1.880 | 1.810 | 1.810 | 72,290 | -0.02(-1.09%) |
Mar 15, 2021 | 1.900 | 1.900 | 1.811 | 1.830 | 67,318 | -0.00(-0.27%) |
Mar 12, 2021 | 1.600 | 1.890 | 1.580 | 1.835 | 166,200 | +0.21(+12.58%) |
Mar 11, 2021 | 1.659 | 1.700 | 1.620 | 1.630 | 55,678 | -0.04(-2.40%) |
Mar 10, 2021 | 1.687 | 1.700 | 1.641 | 1.670 | 55,242 | -0.01(-0.60%) |
Mar 09, 2021 | 1.750 | 1.750 | 1.670 | 1.680 | 63,204 | -0.01(-0.59%) |
Mar 08, 2021 | 1.660 | 1.709 | 1.640 | 1.690 | 38,526 | +0.05(+2.81%) |
Mar 05, 2021 | 1.712 | 1.750 | 1.640 | 1.644 | 49,900 | -0.05(-2.73%) |
Mar 04, 2021 | 1.650 | 1.819 | 1.650 | 1.690 | 35,939 | -0.02(-1.23%) |
Mar 03, 2021 | 1.780 | 1.810 | 1.700 | 1.711 | 150,490 | -0.14(-7.51%) |
Mar 02, 2021 | 1.857 | 1.950 | 1.780 | 1.850 | 49,872 | +0.10(+5.71%) |