Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.640 | 1.650 | 1.570 | 1.590 | 77,057 | -0.03(-1.85%) |
May 27, 2021 | 1.590 | 1.620 | 1.560 | 1.620 | 151,388 | +0.04(+2.53%) |
May 26, 2021 | 1.570 | 1.605 | 1.530 | 1.580 | 141,417 | +0.04(+2.60%) |
May 25, 2021 | 1.600 | 1.600 | 1.530 | 1.540 | 99,711 | -0.06(-3.75%) |
May 24, 2021 | 1.540 | 1.625 | 1.520 | 1.600 | 279,864 | +0.05(+3.23%) |
May 21, 2021 | 1.580 | 1.600 | 1.520 | 1.550 | 76,830 | -0.01(-0.64%) |
May 20, 2021 | 1.550 | 1.620 | 1.520 | 1.560 | 70,599 | +0.01(+0.65%) |
May 19, 2021 | 1.530 | 1.650 | 1.530 | 1.550 | 284,056 | +0.00(+0.00%) |
May 18, 2021 | 1.540 | 1.608 | 1.528 | 1.550 | 156,987 | +0.04(+2.65%) |
May 17, 2021 | 1.420 | 1.580 | 1.370 | 1.510 | 406,734 | +0.10(+7.09%) |
May 14, 2021 | 1.390 | 1.430 | 1.370 | 1.410 | 148,163 | +0.04(+2.92%) |
May 13, 2021 | 1.430 | 1.470 | 1.340 | 1.370 | 273,436 | -0.05(-3.52%) |
May 12, 2021 | 1.450 | 1.480 | 1.400 | 1.420 | 116,680 | -0.04(-2.74%) |
May 11, 2021 | 1.400 | 1.480 | 1.370 | 1.460 | 134,831 | -0.02(-1.35%) |
May 10, 2021 | 1.580 | 1.590 | 1.460 | 1.480 | 224,453 | -0.11(-6.92%) |
May 07, 2021 | 1.500 | 1.630 | 1.490 | 1.590 | 282,913 | +0.08(+5.30%) |
May 06, 2021 | 1.580 | 1.630 | 1.490 | 1.510 | 359,624 | -0.08(-5.03%) |
May 05, 2021 | 1.640 | 1.650 | 1.580 | 1.590 | 124,271 | -0.05(-3.05%) |
May 04, 2021 | 1.610 | 1.670 | 1.510 | 1.640 | 466,894 | +0.03(+1.86%) |
May 03, 2021 | 1.790 | 1.970 | 1.610 | 1.610 | 4,122,450 | -0.18(-10.06%) |
Apr 30, 2021 | 1.690 | 1.830 | 1.670 | 1.790 | 1,379,600 | +0.10(+5.92%) |
Apr 29, 2021 | 1.640 | 1.700 | 1.610 | 1.690 | 154,851 | +0.07(+4.32%) |
Apr 28, 2021 | 1.650 | 1.650 | 1.600 | 1.620 | 98,231 | -0.02(-1.22%) |
Apr 27, 2021 | 1.620 | 1.640 | 1.560 | 1.640 | 110,639 | +0.02(+1.23%) |
Apr 26, 2021 | 1.540 | 1.620 | 1.520 | 1.620 | 166,117 | +0.07(+4.52%) |
Apr 23, 2021 | 1.480 | 1.555 | 1.480 | 1.550 | 120,000 | +0.04(+2.65%) |
Apr 22, 2021 | 1.610 | 1.610 | 1.480 | 1.510 | 154,190 | -0.04(-2.58%) |
Apr 21, 2021 | 1.500 | 1.570 | 1.490 | 1.550 | 98,146 | +0.05(+3.33%) |
Apr 20, 2021 | 1.500 | 1.540 | 1.500 | 1.500 | 204,316 | -0.04(-2.60%) |
Apr 19, 2021 | 1.590 | 1.590 | 1.510 | 1.540 | 406,615 | +0.02(+1.32%) |
Apr 16, 2021 | 1.550 | 1.580 | 1.510 | 1.520 | 342,400 | -0.12(-7.32%) |
Apr 15, 2021 | 1.620 | 1.680 | 1.570 | 1.640 | 854,724 | +0.02(+1.23%) |
Apr 14, 2021 | 1.710 | 1.730 | 1.620 | 1.620 | 171,232 | -0.09(-5.26%) |
Apr 13, 2021 | 1.630 | 1.740 | 1.620 | 1.710 | 268,172 | +0.08(+4.91%) |
Apr 12, 2021 | 1.710 | 1.720 | 1.620 | 1.630 | 271,249 | -0.09(-5.23%) |
Apr 09, 2021 | 1.750 | 1.750 | 1.700 | 1.720 | 181,300 | -0.04(-2.27%) |
Apr 08, 2021 | 1.770 | 1.820 | 1.720 | 1.760 | 367,929 | -0.02(-1.12%) |
Apr 07, 2021 | 1.850 | 1.860 | 1.740 | 1.780 | 817,087 | -0.07(-3.78%) |
Apr 06, 2021 | 1.910 | 1.910 | 1.800 | 1.850 | 230,079 | -0.07(-3.65%) |
Apr 05, 2021 | 1.860 | 1.920 | 1.780 | 1.920 | 395,360 | +0.09(+4.92%) |
Apr 01, 2021 | 1.780 | 1.870 | 1.760 | 1.830 | 189,100 | +0.05(+2.81%) |
Mar 31, 2021 | 1.720 | 1.800 | 1.700 | 1.780 | 308,757 | +0.11(+6.59%) |
Mar 30, 2021 | 1.770 | 1.780 | 1.670 | 1.670 | 162,661 | -0.10(-5.65%) |
Mar 29, 2021 | 1.800 | 1.820 | 1.750 | 1.770 | 108,077 | -0.07(-3.80%) |
Mar 26, 2021 | 1.800 | 1.860 | 1.750 | 1.840 | 191,800 | +0.08(+4.55%) |
Mar 25, 2021 | 1.700 | 1.810 | 1.600 | 1.760 | 288,964 | +0.00(+0.00%) |
Mar 24, 2021 | 2.010 | 2.010 | 1.760 | 1.760 | 565,848 | -0.25(-12.44%) |
Mar 23, 2021 | 2.040 | 2.050 | 1.920 | 2.010 | 788,475 | +0.00(+0.00%) |
Mar 22, 2021 | 1.960 | 2.070 | 1.950 | 2.010 | 649,216 | +0.05(+2.55%) |
Mar 19, 2021 | 1.940 | 2.020 | 1.870 | 1.960 | 451,200 | +0.04(+2.08%) |
Mar 18, 2021 | 1.940 | 2.020 | 1.910 | 1.920 | 367,770 | -0.08(-4.00%) |
Mar 17, 2021 | 1.910 | 2.050 | 1.850 | 2.000 | 420,524 | +0.08(+4.17%) |
Mar 16, 2021 | 2.010 | 2.010 | 1.920 | 1.920 | 668,896 | -0.07(-3.52%) |
Mar 15, 2021 | 2.010 | 2.050 | 1.870 | 1.990 | 760,727 | +0.00(+0.00%) |
Mar 12, 2021 | 1.850 | 2.040 | 1.850 | 1.990 | 457,600 | +0.05(+2.58%) |
Mar 11, 2021 | 1.840 | 1.950 | 1.830 | 1.940 | 637,043 | +0.11(+6.01%) |
Mar 10, 2021 | 1.820 | 1.860 | 1.750 | 1.830 | 715,582 | +0.06(+3.39%) |
Mar 09, 2021 | 1.740 | 1.850 | 1.680 | 1.770 | 1,429,319 | +0.13(+7.93%) |
Mar 08, 2021 | 1.630 | 1.810 | 1.600 | 1.640 | 2,144,176 | -0.01(-0.61%) |
Mar 05, 2021 | 1.590 | 1.650 | 1.420 | 1.650 | 752,300 | +0.08(+5.10%) |
Mar 04, 2021 | 1.780 | 1.790 | 1.500 | 1.570 | 1,861,945 | -0.22(-12.29%) |
Mar 03, 2021 | 1.950 | 2.020 | 1.780 | 1.790 | 1,942,188 | -0.16(-8.21%) |
Mar 02, 2021 | 2.070 | 2.180 | 1.930 | 1.950 | 3,767,803 | -0.12(-5.80%) |