Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.863 | 1.877 | 1.860 | 1.865 | 13,249 | -0.01(-0.27%) |
May 27, 2021 | 1.860 | 1.900 | 1.830 | 1.870 | 13,256 | +0.00(+0.00%) |
May 26, 2021 | 1.880 | 1.930 | 1.870 | 1.870 | 33,897 | -0.03(-1.58%) |
May 25, 2021 | 1.870 | 1.927 | 1.870 | 1.900 | 55,653 | +0.02(+1.33%) |
May 24, 2021 | 1.880 | 1.880 | 1.850 | 1.875 | 48,155 | +0.00(+0.27%) |
May 21, 2021 | 1.910 | 1.910 | 1.850 | 1.870 | 98,148 | -0.04(-2.09%) |
May 20, 2021 | 1.910 | 1.990 | 1.870 | 1.910 | 92,091 | +0.00(+0.00%) |
May 19, 2021 | 1.950 | 1.950 | 1.900 | 1.910 | 29,189 | -0.03(-1.55%) |
May 18, 2021 | 1.950 | 1.970 | 1.930 | 1.940 | 20,430 | +0.02(+0.90%) |
May 17, 2021 | 1.970 | 1.980 | 1.920 | 1.923 | 12,519 | -0.04(-1.90%) |
May 14, 2021 | 1.930 | 1.960 | 1.880 | 1.960 | 10,044 | +0.04(+2.08%) |
May 13, 2021 | 1.910 | 1.930 | 1.870 | 1.920 | 35,830 | +0.02(+1.05%) |
May 12, 2021 | 1.920 | 1.930 | 1.870 | 1.900 | 62,060 | -0.01(-0.52%) |
May 11, 2021 | 2.000 | 2.000 | 1.900 | 1.910 | 73,501 | -0.10(-4.98%) |
May 10, 2021 | 2.070 | 2.100 | 2.000 | 2.010 | 78,130 | -0.07(-3.37%) |
May 07, 2021 | 2.130 | 2.140 | 2.080 | 2.080 | 29,186 | -0.07(-3.26%) |
May 06, 2021 | 2.150 | 2.200 | 2.080 | 2.150 | 133,598 | +0.02(+0.94%) |
May 05, 2021 | 2.103 | 2.160 | 2.100 | 2.130 | 23,064 | +0.04(+1.91%) |
May 04, 2021 | 2.120 | 2.120 | 2.050 | 2.090 | 66,317 | -0.04(-1.88%) |
May 03, 2021 | 2.180 | 2.188 | 2.130 | 2.130 | 52,402 | -0.07(-3.18%) |
Apr 30, 2021 | 2.200 | 2.200 | 2.160 | 2.200 | 18,300 | +0.04(+1.85%) |
Apr 29, 2021 | 2.200 | 2.250 | 2.160 | 2.160 | 39,910 | -0.04(-1.82%) |
Apr 28, 2021 | 2.180 | 2.250 | 2.180 | 2.200 | 24,786 | -0.02(-0.90%) |
Apr 27, 2021 | 2.200 | 2.220 | 2.170 | 2.220 | 99,445 | +0.02(+0.91%) |
Apr 26, 2021 | 2.220 | 2.220 | 2.190 | 2.200 | 20,747 | -0.02(-0.90%) |
Apr 23, 2021 | 2.250 | 2.250 | 2.220 | 2.220 | 29,200 | -0.04(-1.77%) |
Apr 22, 2021 | 2.230 | 2.270 | 2.200 | 2.260 | 11,275 | +0.02(+0.89%) |
Apr 21, 2021 | 2.250 | 2.290 | 2.240 | 2.240 | 37,748 | -0.03(-1.32%) |
Apr 20, 2021 | 2.280 | 2.280 | 2.190 | 2.270 | 36,335 | +0.00(+0.00%) |
Apr 19, 2021 | 2.160 | 2.270 | 2.150 | 2.270 | 61,865 | +0.14(+6.32%) |
Apr 16, 2021 | 2.100 | 2.150 | 2.100 | 2.135 | 18,000 | -0.01(-0.23%) |
Apr 15, 2021 | 2.160 | 2.180 | 2.110 | 2.140 | 42,610 | -0.04(-1.83%) |
Apr 14, 2021 | 2.180 | 2.190 | 2.150 | 2.180 | 12,658 | +0.00(+0.00%) |
Apr 13, 2021 | 2.220 | 2.266 | 2.180 | 2.180 | 67,050 | -0.06(-2.68%) |
Apr 12, 2021 | 2.250 | 2.260 | 2.200 | 2.240 | 6,429 | -0.01(-0.44%) |
Apr 09, 2021 | 2.260 | 2.260 | 2.200 | 2.250 | 18,900 | +0.00(+0.00%) |
Apr 08, 2021 | 2.230 | 2.270 | 2.230 | 2.250 | 26,476 | +0.01(+0.45%) |
Apr 07, 2021 | 2.290 | 2.330 | 2.230 | 2.240 | 24,552 | -0.08(-3.45%) |
Apr 06, 2021 | 2.380 | 2.380 | 2.290 | 2.320 | 24,136 | -0.05(-2.11%) |
Apr 05, 2021 | 2.230 | 2.380 | 2.230 | 2.370 | 45,324 | +0.16(+7.24%) |
Apr 01, 2021 | 2.180 | 2.230 | 2.180 | 2.210 | 29,300 | +0.01(+0.45%) |
Mar 31, 2021 | 2.160 | 2.200 | 2.160 | 2.200 | 18,087 | +0.02(+0.92%) |
Mar 30, 2021 | 2.150 | 2.180 | 2.150 | 2.180 | 11,183 | -0.02(-0.91%) |
Mar 29, 2021 | 2.260 | 2.270 | 2.123 | 2.200 | 74,600 | -0.03(-1.35%) |
Mar 26, 2021 | 2.190 | 2.280 | 2.150 | 2.230 | 79,200 | +0.03(+1.36%) |
Mar 25, 2021 | 2.165 | 2.260 | 2.115 | 2.200 | 80,790 | +0.02(+0.92%) |
Mar 24, 2021 | 2.310 | 2.390 | 2.100 | 2.180 | 191,805 | -0.12(-5.22%) |
Mar 23, 2021 | 2.460 | 2.490 | 2.230 | 2.300 | 57,821 | +0.07(+3.14%) |
Mar 22, 2021 | 2.400 | 2.440 | 2.230 | 2.230 | 78,255 | -0.21(-8.61%) |
Mar 19, 2021 | 2.480 | 2.594 | 2.420 | 2.440 | 47,300 | -0.02(-0.81%) |
Mar 18, 2021 | 2.500 | 2.520 | 2.460 | 2.460 | 24,921 | -0.04(-1.60%) |
Mar 17, 2021 | 2.520 | 2.560 | 2.451 | 2.500 | 69,640 | -0.05(-1.96%) |
Mar 16, 2021 | 2.560 | 2.590 | 2.480 | 2.550 | 96,742 | +0.02(+0.79%) |
Mar 15, 2021 | 2.430 | 2.550 | 2.430 | 2.530 | 78,198 | +0.07(+2.85%) |
Mar 12, 2021 | 2.430 | 2.460 | 2.380 | 2.460 | 72,400 | +0.14(+6.03%) |
Mar 11, 2021 | 2.160 | 2.350 | 2.140 | 2.320 | 148,740 | +0.16(+7.41%) |
Mar 10, 2021 | 2.180 | 2.209 | 2.150 | 2.160 | 91,731 | +0.02(+0.93%) |
Mar 09, 2021 | 2.220 | 2.280 | 2.140 | 2.140 | 28,428 | -0.03(-1.38%) |
Mar 08, 2021 | 2.250 | 2.280 | 2.170 | 2.170 | 24,526 | -0.01(-0.46%) |
Mar 05, 2021 | 2.310 | 2.330 | 2.140 | 2.180 | 78,200 | -0.11(-4.80%) |
Mar 04, 2021 | 2.270 | 2.330 | 2.150 | 2.290 | 128,994 | +0.02(+0.88%) |
Mar 03, 2021 | 2.310 | 2.330 | 2.220 | 2.270 | 31,208 | -0.03(-1.30%) |
Mar 02, 2021 | 2.200 | 2.350 | 2.160 | 2.300 | 96,628 | +0.10(+4.55%) |