Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.830 | 1.870 | 1.720 | 1.760 | 10,988,284 | -0.05(-2.76%) |
May 27, 2021 | 1.720 | 1.830 | 1.680 | 1.810 | 15,608,793 | +0.15(+9.04%) |
May 26, 2021 | 1.610 | 1.710 | 1.590 | 1.660 | 12,405,159 | +0.07(+4.40%) |
May 25, 2021 | 1.540 | 1.600 | 1.520 | 1.590 | 7,999,247 | +0.03(+1.92%) |
May 24, 2021 | 1.580 | 1.600 | 1.530 | 1.560 | 6,624,546 | -0.03(-1.89%) |
May 21, 2021 | 1.570 | 1.600 | 1.550 | 1.590 | 6,164,700 | +0.00(+0.00%) |
May 20, 2021 | 1.550 | 1.590 | 1.520 | 1.590 | 8,759,044 | +0.03(+1.92%) |
May 19, 2021 | 1.500 | 1.598 | 1.480 | 1.560 | 11,383,678 | -0.01(-0.64%) |
May 18, 2021 | 1.480 | 1.650 | 1.470 | 1.570 | 18,524,096 | +0.05(+3.29%) |
May 17, 2021 | 1.390 | 1.530 | 1.380 | 1.520 | 15,186,459 | +0.10(+7.04%) |
May 14, 2021 | 1.340 | 1.450 | 1.320 | 1.420 | 12,078,308 | +0.05(+3.65%) |
May 13, 2021 | 1.450 | 1.500 | 1.350 | 1.370 | 13,343,857 | -0.04(-2.84%) |
May 12, 2021 | 1.540 | 1.552 | 1.400 | 1.410 | 11,437,128 | -0.16(-10.19%) |
May 11, 2021 | 1.460 | 1.575 | 1.420 | 1.570 | 10,413,359 | +0.03(+1.95%) |
May 10, 2021 | 1.610 | 1.620 | 1.530 | 1.540 | 6,825,498 | -0.07(-4.35%) |
May 07, 2021 | 1.570 | 1.650 | 1.570 | 1.610 | 6,015,855 | +0.01(+0.63%) |
May 06, 2021 | 1.580 | 1.610 | 1.520 | 1.600 | 8,488,444 | +0.01(+0.63%) |
May 05, 2021 | 1.670 | 1.700 | 1.580 | 1.590 | 8,227,782 | -0.08(-4.79%) |
May 04, 2021 | 1.670 | 1.710 | 1.600 | 1.670 | 9,008,292 | -0.05(-2.91%) |
May 03, 2021 | 1.820 | 1.830 | 1.680 | 1.720 | 10,925,523 | -0.05(-2.82%) |
Apr 30, 2021 | 1.790 | 1.847 | 1.750 | 1.770 | 6,806,600 | -0.02(-1.12%) |
Apr 29, 2021 | 1.860 | 1.870 | 1.740 | 1.790 | 11,862,288 | -0.07(-3.76%) |
Apr 28, 2021 | 1.810 | 1.880 | 1.770 | 1.860 | 8,943,690 | +0.02(+1.09%) |
Apr 27, 2021 | 1.820 | 1.890 | 1.760 | 1.840 | 11,206,561 | +0.00(+0.00%) |
Apr 26, 2021 | 1.730 | 1.840 | 1.680 | 1.840 | 15,220,677 | +0.18(+10.84%) |
Apr 23, 2021 | 1.630 | 1.690 | 1.590 | 1.660 | 8,104,800 | +0.03(+1.84%) |
Apr 22, 2021 | 1.690 | 1.730 | 1.580 | 1.630 | 11,927,019 | -0.04(-2.40%) |
Apr 21, 2021 | 1.480 | 1.680 | 1.460 | 1.670 | 14,489,039 | +0.17(+11.33%) |
Apr 20, 2021 | 1.550 | 1.570 | 1.450 | 1.500 | 11,295,377 | -0.05(-3.23%) |
Apr 19, 2021 | 1.550 | 1.580 | 1.470 | 1.550 | 14,750,269 | +0.02(+1.31%) |
Apr 16, 2021 | 1.530 | 1.570 | 1.420 | 1.530 | 21,103,700 | -0.02(-1.29%) |
Apr 15, 2021 | 1.640 | 1.650 | 1.520 | 1.550 | 19,176,012 | -0.07(-4.32%) |
Apr 14, 2021 | 1.640 | 1.680 | 1.600 | 1.620 | 16,023,420 | -0.04(-2.41%) |
Apr 13, 2021 | 1.650 | 1.680 | 1.560 | 1.660 | 18,100,204 | +0.01(+0.61%) |
Apr 12, 2021 | 1.800 | 1.810 | 1.620 | 1.650 | 26,018,920 | -0.13(-7.30%) |
Apr 09, 2021 | 1.830 | 1.830 | 1.760 | 1.780 | 10,059,600 | -0.06(-3.26%) |
Apr 08, 2021 | 1.780 | 1.850 | 1.750 | 1.840 | 15,375,636 | +0.07(+3.95%) |
Apr 07, 2021 | 1.820 | 1.900 | 1.770 | 1.770 | 16,856,374 | -0.04(-2.21%) |
Apr 06, 2021 | 1.730 | 1.880 | 1.730 | 1.810 | 18,247,532 | +0.05(+2.84%) |
Apr 05, 2021 | 1.850 | 1.880 | 1.760 | 1.760 | 25,423,436 | -0.12(-6.38%) |
Apr 01, 2021 | 1.940 | 1.940 | 1.830 | 1.880 | 29,542,100 | -0.06(-3.09%) |
Mar 31, 2021 | 2.260 | 2.320 | 1.920 | 1.940 | 71,907,240 | -0.13(-6.28%) |
Mar 30, 2021 | 2.330 | 2.350 | 1.810 | 2.070 | 105,561,928 | -0.53(-20.38%) |
Mar 29, 2021 | 2.540 | 2.780 | 2.530 | 2.600 | 54,029,236 | +0.06(+2.36%) |
Mar 26, 2021 | 2.680 | 2.710 | 2.440 | 2.540 | 25,688,700 | -0.12(-4.51%) |
Mar 25, 2021 | 2.580 | 2.670 | 2.380 | 2.660 | 45,634,312 | -0.07(-2.56%) |
Mar 24, 2021 | 2.850 | 3.120 | 2.610 | 2.730 | 117,725,576 | +0.10(+3.80%) |
Mar 23, 2021 | 2.500 | 2.960 | 2.440 | 2.630 | 133,300,400 | +0.24(+10.04%) |
Mar 22, 2021 | 2.380 | 2.410 | 2.310 | 2.390 | 18,594,984 | +0.06(+2.58%) |
Mar 19, 2021 | 2.200 | 2.370 | 2.170 | 2.330 | 20,340,700 | +0.12(+5.43%) |
Mar 18, 2021 | 2.280 | 2.360 | 2.180 | 2.210 | 16,388,167 | -0.06(-2.64%) |
Mar 17, 2021 | 2.100 | 2.330 | 2.070 | 2.270 | 19,683,300 | +0.11(+5.09%) |
Mar 16, 2021 | 2.310 | 2.330 | 2.120 | 2.160 | 18,352,728 | -0.15(-6.49%) |
Mar 15, 2021 | 2.390 | 2.440 | 2.240 | 2.310 | 39,131,468 | +0.20(+9.48%) |
Mar 12, 2021 | 2.090 | 2.250 | 2.060 | 2.110 | 23,782,400 | -0.02(-0.94%) |
Mar 11, 2021 | 2.250 | 2.330 | 2.060 | 2.130 | 37,520,240 | -0.02(-0.93%) |
Mar 10, 2021 | 1.940 | 2.340 | 1.870 | 2.150 | 123,226,960 | +0.25(+13.16%) |
Mar 09, 2021 | 1.820 | 1.930 | 1.780 | 1.900 | 16,115,805 | +0.14(+7.95%) |
Mar 08, 2021 | 1.810 | 1.880 | 1.710 | 1.760 | 20,283,404 | -0.01(-0.56%) |
Mar 05, 2021 | 1.880 | 1.890 | 1.530 | 1.770 | 32,849,700 | -0.17(-8.76%) |
Mar 04, 2021 | 1.610 | 2.110 | 1.580 | 1.940 | 146,447,248 | +0.37(+23.57%) |
Mar 03, 2021 | 1.660 | 1.680 | 1.520 | 1.570 | 10,628,140 | -0.08(-4.85%) |
Mar 02, 2021 | 1.710 | 1.790 | 1.650 | 1.650 | 9,753,847 | -0.05(-2.94%) |