Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.730 | 1.750 | 1.720 | 1.750 | 23,312 | +0.01(+0.57%) |
May 28, 2021 | 1.710 | 1.750 | 1.700 | 1.740 | 175,616 | +0.02(+1.16%) |
May 27, 2021 | 1.720 | 1.750 | 1.700 | 1.720 | 87,094 | -0.03(-1.71%) |
May 26, 2021 | 1.740 | 1.760 | 1.720 | 1.750 | 200,582 | +0.01(+0.57%) |
May 25, 2021 | 1.700 | 1.760 | 1.700 | 1.740 | 406,949 | +0.05(+2.96%) |
May 21, 2021 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
May 20, 2021 | 1.690 | 1.750 | 1.670 | 1.680 | 373,576 | +0.00(+0.00%) |
May 19, 2021 | 1.680 | 1.770 | 1.660 | 1.680 | 392,061 | -0.02(-1.18%) |
May 18, 2021 | 1.680 | 1.780 | 1.680 | 1.700 | 482,792 | +0.07(+4.29%) |
May 17, 2021 | 1.580 | 1.650 | 1.530 | 1.630 | 358,798 | +0.07(+4.49%) |
May 14, 2021 | 1.470 | 1.580 | 1.460 | 1.560 | 358,789 | +0.09(+6.12%) |
May 13, 2021 | 1.460 | 1.520 | 1.460 | 1.470 | 251,507 | +0.01(+0.68%) |
May 12, 2021 | 1.500 | 1.520 | 1.450 | 1.460 | 159,375 | -0.05(-3.31%) |
May 11, 2021 | 1.440 | 1.520 | 1.440 | 1.510 | 111,102 | +0.01(+0.67%) |
May 10, 2021 | 1.500 | 1.520 | 1.450 | 1.500 | 278,864 | +0.00(+0.00%) |
May 07, 2021 | 1.470 | 1.520 | 1.470 | 1.500 | 151,593 | +0.02(+1.35%) |
May 06, 2021 | 1.460 | 1.490 | 1.440 | 1.480 | 157,059 | +0.04(+2.78%) |
May 05, 2021 | 1.470 | 1.470 | 1.440 | 1.440 | 97,435 | -0.03(-2.04%) |
May 04, 2021 | 1.500 | 1.530 | 1.460 | 1.470 | 157,116 | -0.06(-3.92%) |
May 03, 2021 | 1.550 | 1.550 | 1.510 | 1.530 | 183,721 | +0.04(+2.68%) |
Apr 30, 2021 | 1.480 | 1.500 | 1.470 | 1.490 | 52,108 | +0.01(+0.68%) |
Apr 29, 2021 | 1.520 | 1.540 | 1.480 | 1.480 | 109,191 | -0.06(-3.90%) |
Apr 28, 2021 | 1.520 | 1.570 | 1.500 | 1.540 | 162,131 | +0.03(+1.99%) |
Apr 27, 2021 | 1.560 | 1.580 | 1.510 | 1.510 | 102,120 | -0.05(-3.21%) |
Apr 26, 2021 | 1.540 | 1.580 | 1.520 | 1.560 | 208,178 | +0.02(+1.30%) |
Apr 23, 2021 | 1.550 | 1.550 | 1.510 | 1.540 | 133,667 | -0.01(-0.65%) |
Apr 22, 2021 | 1.530 | 1.570 | 1.530 | 1.550 | 131,457 | +0.00(+0.00%) |
Apr 21, 2021 | 1.530 | 1.580 | 1.530 | 1.550 | 229,291 | +0.00(+0.00%) |
Apr 20, 2021 | 1.490 | 1.550 | 1.480 | 1.550 | 128,082 | +0.04(+2.65%) |
Apr 19, 2021 | 1.550 | 1.550 | 1.500 | 1.510 | 171,825 | -0.02(-1.31%) |
Apr 16, 2021 | 1.580 | 1.580 | 1.500 | 1.530 | 193,589 | -0.03(-1.92%) |
Apr 15, 2021 | 1.460 | 1.560 | 1.460 | 1.560 | 287,828 | +0.13(+9.09%) |
Apr 14, 2021 | 1.500 | 1.500 | 1.430 | 1.430 | 233,691 | -0.06(-4.03%) |
Apr 13, 2021 | 1.510 | 1.530 | 1.480 | 1.490 | 187,735 | +0.02(+1.36%) |
Apr 12, 2021 | 1.550 | 1.570 | 1.470 | 1.470 | 289,817 | -0.06(-3.92%) |
Apr 09, 2021 | 1.530 | 1.570 | 1.530 | 1.530 | 151,778 | +0.01(+0.66%) |
Apr 08, 2021 | 1.520 | 1.550 | 1.500 | 1.520 | 265,806 | +0.02(+1.33%) |
Apr 07, 2021 | 1.580 | 1.590 | 1.500 | 1.500 | 176,347 | -0.07(-4.46%) |
Apr 06, 2021 | 1.580 | 1.630 | 1.550 | 1.570 | 249,526 | +0.05(+3.29%) |
Apr 05, 2021 | 1.470 | 1.530 | 1.460 | 1.520 | 371,306 | +0.08(+5.56%) |
Apr 01, 2021 | 1.440 | 1.440 | 1.440 | 0 | -0.01(-0.69%) | |
Mar 31, 2021 | 1.430 | 1.490 | 1.410 | 1.450 | 199,997 | +0.03(+2.11%) |
Mar 30, 2021 | 1.440 | 1.470 | 1.400 | 1.420 | 303,938 | -0.03(-2.07%) |
Mar 29, 2021 | 1.450 | 1.460 | 1.440 | 1.450 | 205,543 | -0.01(-0.68%) |
Mar 26, 2021 | 1.460 | 1.490 | 1.450 | 1.460 | 286,805 | +0.00(+0.00%) |
Mar 25, 2021 | 1.460 | 1.480 | 1.450 | 1.460 | 319,547 | +0.01(+0.69%) |
Mar 24, 2021 | 1.550 | 1.550 | 1.450 | 1.450 | 542,331 | -0.11(-7.05%) |
Mar 23, 2021 | 1.600 | 1.620 | 1.520 | 1.560 | 411,587 | -0.04(-2.50%) |
Mar 22, 2021 | 1.570 | 1.670 | 1.550 | 1.600 | 342,457 | -0.01(-0.62%) |
Mar 19, 2021 | 1.700 | 1.710 | 1.560 | 1.610 | 11,590,207 | -0.11(-6.40%) |
Mar 18, 2021 | 1.760 | 1.760 | 1.680 | 1.720 | 1,316,451 | -0.03(-1.71%) |
Mar 17, 2021 | 1.730 | 1.800 | 1.700 | 1.750 | 1,131,999 | +0.01(+0.57%) |
Mar 16, 2021 | 1.760 | 1.770 | 1.690 | 1.740 | 1,019,663 | -0.01(-0.57%) |
Mar 15, 2021 | 1.720 | 1.830 | 1.680 | 1.750 | 1,592,427 | +0.08(+4.79%) |
Mar 12, 2021 | 1.560 | 1.680 | 1.550 | 1.670 | 538,820 | +0.05(+3.09%) |
Mar 11, 2021 | 1.550 | 1.620 | 1.530 | 1.620 | 372,467 | +0.09(+5.88%) |
Mar 10, 2021 | 1.550 | 1.570 | 1.510 | 1.530 | 410,308 | -0.04(-2.55%) |
Mar 09, 2021 | 1.500 | 1.570 | 1.470 | 1.570 | 419,301 | +0.11(+7.53%) |
Mar 08, 2021 | 1.450 | 1.470 | 1.420 | 1.460 | 263,969 | +0.03(+2.10%) |
Mar 05, 2021 | 1.480 | 1.510 | 1.390 | 1.430 | 576,697 | -0.05(-3.38%) |
Mar 04, 2021 | 1.550 | 1.560 | 1.450 | 1.480 | 778,421 | -0.10(-6.33%) |
Mar 03, 2021 | 1.570 | 1.600 | 1.510 | 1.580 | 256,162 | -0.02(-1.25%) |
Mar 02, 2021 | 1.540 | 1.620 | 1.470 | 1.600 | 428,325 | +0.09(+5.96%) |