Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.730 | 1.810 | 1.713 | 1.770 | 495,563 | +0.03(+1.72%) |
May 27, 2021 | 1.730 | 1.770 | 1.690 | 1.740 | 376,076 | +0.01(+0.58%) |
May 26, 2021 | 1.680 | 1.740 | 1.680 | 1.730 | 335,951 | +0.04(+2.37%) |
May 25, 2021 | 1.670 | 1.710 | 1.652 | 1.690 | 389,754 | +0.01(+0.60%) |
May 24, 2021 | 1.700 | 1.710 | 1.650 | 1.680 | 221,180 | -0.02(-1.18%) |
May 21, 2021 | 1.710 | 1.760 | 1.680 | 1.700 | 437,016 | -0.02(-1.16%) |
May 20, 2021 | 1.710 | 1.740 | 1.680 | 1.720 | 224,434 | +0.04(+2.38%) |
May 19, 2021 | 1.740 | 1.740 | 1.650 | 1.680 | 390,488 | -0.06(-3.17%) |
May 18, 2021 | 1.730 | 1.760 | 1.720 | 1.735 | 280,096 | +0.01(+0.29%) |
May 17, 2021 | 1.690 | 1.760 | 1.657 | 1.730 | 539,250 | +0.05(+2.98%) |
May 14, 2021 | 1.640 | 1.686 | 1.620 | 1.680 | 351,442 | +0.06(+3.70%) |
May 13, 2021 | 1.720 | 1.720 | 1.560 | 1.620 | 633,822 | -0.03(-1.82%) |
May 12, 2021 | 1.680 | 1.720 | 1.610 | 1.650 | 606,789 | -0.06(-3.51%) |
May 11, 2021 | 1.550 | 1.740 | 1.528 | 1.710 | 713,865 | +0.13(+8.23%) |
May 10, 2021 | 1.700 | 1.720 | 1.560 | 1.580 | 763,642 | -0.12(-7.06%) |
May 07, 2021 | 1.650 | 1.700 | 1.617 | 1.700 | 352,505 | +0.11(+6.92%) |
May 06, 2021 | 1.740 | 1.740 | 1.578 | 1.590 | 861,986 | -0.15(-8.62%) |
May 05, 2021 | 1.700 | 1.740 | 1.670 | 1.740 | 703,705 | -0.03(-1.69%) |
May 04, 2021 | 1.820 | 1.820 | 1.630 | 1.770 | 783,867 | -0.03(-1.67%) |
May 03, 2021 | 1.860 | 1.860 | 1.710 | 1.800 | 633,153 | +0.00(+0.00%) |
Apr 30, 2021 | 1.780 | 1.860 | 1.720 | 1.800 | 1,117,000 | +0.03(+1.69%) |
Apr 29, 2021 | 1.850 | 1.850 | 1.710 | 1.770 | 619,810 | -0.05(-2.75%) |
Apr 28, 2021 | 1.790 | 1.820 | 1.710 | 1.820 | 487,535 | +0.05(+2.82%) |
Apr 27, 2021 | 1.770 | 1.780 | 1.690 | 1.770 | 461,427 | +0.02(+1.14%) |
Apr 26, 2021 | 1.630 | 1.760 | 1.630 | 1.750 | 723,079 | +0.10(+6.06%) |
Apr 23, 2021 | 1.660 | 1.690 | 1.612 | 1.650 | 513,500 | +0.04(+2.48%) |
Apr 22, 2021 | 1.680 | 1.680 | 1.570 | 1.610 | 553,106 | -0.03(-1.83%) |
Apr 21, 2021 | 1.550 | 1.640 | 1.500 | 1.640 | 689,935 | +0.08(+5.13%) |
Apr 20, 2021 | 1.620 | 1.650 | 1.500 | 1.560 | 715,514 | -0.05(-3.11%) |
Apr 19, 2021 | 1.590 | 1.680 | 1.490 | 1.610 | 1,253,208 | +0.05(+3.21%) |
Apr 16, 2021 | 1.560 | 1.620 | 1.522 | 1.560 | 708,600 | -0.03(-1.89%) |
Apr 15, 2021 | 1.770 | 1.780 | 1.550 | 1.590 | 1,521,106 | -0.18(-10.17%) |
Apr 14, 2021 | 1.780 | 1.840 | 1.730 | 1.770 | 715,337 | -0.05(-2.75%) |
Apr 13, 2021 | 1.790 | 1.840 | 1.760 | 1.820 | 616,450 | +0.01(+0.55%) |
Apr 12, 2021 | 1.920 | 1.920 | 1.790 | 1.810 | 709,423 | -0.13(-6.70%) |
Apr 09, 2021 | 1.930 | 1.950 | 1.890 | 1.940 | 549,400 | +0.00(+0.00%) |
Apr 08, 2021 | 1.940 | 1.960 | 1.870 | 1.940 | 593,089 | -0.03(-1.52%) |
Apr 07, 2021 | 1.970 | 2.030 | 1.920 | 1.970 | 1,136,760 | +0.00(+0.00%) |
Apr 06, 2021 | 1.900 | 2.130 | 1.840 | 1.970 | 2,731,907 | +0.06(+3.14%) |
Apr 05, 2021 | 2.000 | 2.000 | 1.840 | 1.910 | 922,059 | -0.02(-1.04%) |
Apr 01, 2021 | 1.980 | 2.000 | 1.860 | 1.930 | 1,412,200 | +0.02(+1.05%) |
Mar 31, 2021 | 1.860 | 1.990 | 1.830 | 1.910 | 1,535,179 | +0.03(+1.60%) |
Mar 30, 2021 | 1.800 | 1.880 | 1.730 | 1.880 | 831,416 | +0.05(+2.73%) |
Mar 29, 2021 | 1.910 | 1.940 | 1.800 | 1.830 | 826,650 | -0.07(-3.68%) |
Mar 26, 2021 | 1.920 | 1.930 | 1.810 | 1.900 | 809,700 | -0.01(-0.52%) |
Mar 25, 2021 | 1.750 | 1.960 | 1.710 | 1.910 | 1,253,666 | +0.10(+5.52%) |
Mar 24, 2021 | 2.020 | 2.040 | 1.800 | 1.810 | 2,107,093 | -0.17(-8.59%) |
Mar 23, 2021 | 2.080 | 2.090 | 1.930 | 1.980 | 2,233,277 | -0.16(-7.48%) |
Mar 22, 2021 | 2.190 | 2.220 | 2.100 | 2.140 | 2,467,046 | -0.12(-5.31%) |
Mar 19, 2021 | 2.180 | 2.300 | 2.060 | 2.260 | 3,386,600 | +0.04(+1.80%) |
Mar 18, 2021 | 2.260 | 2.350 | 2.170 | 2.220 | 4,622,401 | -0.17(-7.11%) |
Mar 17, 2021 | 2.860 | 3.090 | 2.270 | 2.390 | 62,061,316 | +0.32(+15.46%) |
Mar 16, 2021 | 2.180 | 2.200 | 1.950 | 2.070 | 1,441,244 | -0.08(-3.72%) |
Mar 15, 2021 | 2.080 | 2.150 | 2.010 | 2.150 | 1,962,475 | +0.10(+4.88%) |
Mar 12, 2021 | 1.900 | 2.090 | 1.860 | 2.050 | 1,976,400 | +0.01(+0.49%) |
Mar 11, 2021 | 2.010 | 2.080 | 1.910 | 2.040 | 3,643,285 | +0.12(+6.25%) |
Mar 10, 2021 | 1.970 | 2.030 | 1.760 | 1.920 | 4,223,801 | -0.01(-0.52%) |
Mar 09, 2021 | 1.780 | 1.960 | 1.750 | 1.930 | 2,678,146 | +0.19(+10.92%) |
Mar 08, 2021 | 1.730 | 1.850 | 1.690 | 1.740 | 1,914,624 | +0.05(+2.96%) |
Mar 05, 2021 | 1.800 | 1.800 | 1.450 | 1.690 | 1,868,800 | -0.09(-5.06%) |
Mar 04, 2021 | 1.900 | 1.930 | 1.660 | 1.780 | 1,891,355 | -0.16(-8.25%) |
Mar 03, 2021 | 2.070 | 2.150 | 1.900 | 1.940 | 2,092,879 | -0.13(-6.28%) |
Mar 02, 2021 | 2.130 | 2.370 | 2.040 | 2.070 | 7,864,095 | +0.00(+0.00%) |