Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.725 | 1.739 | 1.655 | 1.664 | 345,855 | -0.06(-3.53%) |
May 27, 2021 | 1.730 | 1.753 | 1.692 | 1.725 | 335,845 | -0.00(-0.27%) |
May 26, 2021 | 1.655 | 1.739 | 1.641 | 1.730 | 370,280 | +0.07(+4.24%) |
May 25, 2021 | 1.678 | 1.735 | 1.622 | 1.660 | 231,690 | -0.03(-1.67%) |
May 24, 2021 | 1.758 | 1.777 | 1.664 | 1.688 | 352,919 | -0.08(-4.51%) |
May 21, 2021 | 1.711 | 1.782 | 1.641 | 1.767 | 1,219,361 | +0.10(+6.20%) |
May 20, 2021 | 1.524 | 1.664 | 1.493 | 1.664 | 1,312,407 | +0.22(+14.89%) |
May 19, 2021 | 1.416 | 1.467 | 1.406 | 1.449 | 284,313 | -0.02(-1.59%) |
May 18, 2021 | 1.491 | 1.524 | 1.425 | 1.472 | 568,928 | +0.04(+2.95%) |
May 17, 2021 | 1.453 | 1.491 | 1.430 | 1.430 | 554,400 | -0.01(-0.65%) |
May 14, 2021 | 1.416 | 1.491 | 1.406 | 1.439 | 823,224 | +0.04(+2.68%) |
May 13, 2021 | 1.500 | 1.538 | 1.388 | 1.402 | 663,098 | -0.09(-5.98%) |
May 12, 2021 | 1.463 | 1.500 | 1.408 | 1.491 | 425,305 | +0.02(+1.27%) |
May 11, 2021 | 1.453 | 1.472 | 1.378 | 1.472 | 491,878 | +0.01(+0.64%) |
May 10, 2021 | 1.542 | 1.571 | 1.446 | 1.463 | 741,784 | -0.09(-5.74%) |
May 07, 2021 | 1.486 | 1.814 | 1.465 | 1.552 | 4,778,668 | +0.08(+5.75%) |
May 06, 2021 | 1.566 | 1.575 | 1.430 | 1.467 | 523,990 | -0.11(-6.85%) |
May 05, 2021 | 1.617 | 1.711 | 1.556 | 1.575 | 454,589 | -0.05(-2.89%) |
May 04, 2021 | 1.608 | 1.660 | 1.571 | 1.622 | 341,981 | -0.02(-1.14%) |
May 03, 2021 | 1.730 | 1.739 | 1.622 | 1.641 | 322,430 | -0.08(-4.89%) |
Apr 30, 2021 | 1.739 | 1.782 | 1.697 | 1.725 | 538,155 | -0.05(-2.90%) |
Apr 29, 2021 | 1.842 | 1.847 | 1.725 | 1.777 | 421,284 | -0.04(-2.07%) |
Apr 28, 2021 | 1.735 | 1.871 | 1.707 | 1.814 | 405,916 | +0.07(+4.03%) |
Apr 27, 2021 | 1.735 | 1.819 | 1.702 | 1.744 | 563,114 | +0.01(+0.54%) |
Apr 26, 2021 | 1.585 | 1.744 | 1.561 | 1.735 | 672,138 | +0.15(+9.14%) |
Apr 23, 2021 | 1.505 | 1.617 | 1.500 | 1.589 | 657,603 | +0.08(+5.28%) |
Apr 22, 2021 | 1.561 | 1.646 | 1.486 | 1.510 | 3,253,891 | -0.01(-0.92%) |
Apr 21, 2021 | 1.421 | 1.524 | 1.392 | 1.524 | 1,275,482 | +0.07(+4.84%) |
Apr 20, 2021 | 1.510 | 1.744 | 1.406 | 1.453 | 6,730,474 | -0.07(-4.32%) |
Apr 19, 2021 | 1.735 | 1.763 | 1.491 | 1.519 | 2,073,593 | -0.25(-14.06%) |
Apr 16, 2021 | 1.842 | 1.927 | 1.688 | 1.767 | 2,671,582 | -0.36(-16.96%) |
Apr 15, 2021 | 2.039 | 2.138 | 1.950 | 2.128 | 1,836,163 | +0.13(+6.32%) |
Apr 14, 2021 | 1.992 | 2.082 | 1.936 | 2.002 | 1,052,275 | +0.03(+1.43%) |
Apr 13, 2021 | 1.866 | 2.030 | 1.810 | 1.974 | 727,120 | +0.11(+6.05%) |
Apr 12, 2021 | 1.922 | 1.941 | 1.838 | 1.861 | 662,718 | -0.06(-3.17%) |
Apr 09, 2021 | 2.086 | 2.150 | 1.913 | 1.922 | 1,573,300 | -0.15(-7.24%) |
Apr 08, 2021 | 2.021 | 2.091 | 2.002 | 2.072 | 427,220 | +0.09(+4.49%) |
Apr 07, 2021 | 2.147 | 2.189 | 1.978 | 1.983 | 1,041,503 | -0.23(-10.57%) |
Apr 06, 2021 | 2.030 | 2.691 | 2.016 | 2.218 | 13,279,177 | +0.10(+4.88%) |
Apr 05, 2021 | 2.335 | 2.391 | 2.077 | 2.114 | 765,862 | -0.16(-7.20%) |
Apr 01, 2021 | 2.246 | 2.309 | 2.147 | 2.278 | 935,107 | +0.09(+4.29%) |
Mar 31, 2021 | 1.969 | 2.222 | 1.922 | 2.185 | 3,435,281 | +0.27(+14.22%) |
Mar 30, 2021 | 1.861 | 1.927 | 1.838 | 1.913 | 448,992 | +0.07(+3.55%) |
Mar 29, 2021 | 1.941 | 2.007 | 1.847 | 1.847 | 620,387 | -0.12(-5.97%) |
Mar 26, 2021 | 2.007 | 2.081 | 1.955 | 1.964 | 493,149 | +0.01(+0.72%) |
Mar 25, 2021 | 2.063 | 2.105 | 1.852 | 1.950 | 1,282,890 | -0.15(-7.14%) |
Mar 24, 2021 | 2.353 | 2.433 | 2.053 | 2.100 | 800,406 | -0.18(-7.82%) |
Mar 23, 2021 | 2.391 | 2.438 | 2.255 | 2.278 | 855,345 | -0.10(-4.33%) |
Mar 22, 2021 | 2.546 | 2.555 | 2.377 | 2.382 | 572,546 | -0.10(-3.97%) |
Mar 19, 2021 | 2.494 | 2.580 | 2.443 | 2.480 | 348,105 | -0.01(-0.38%) |
Mar 18, 2021 | 2.668 | 2.719 | 2.489 | 2.489 | 507,278 | -0.16(-6.18%) |
Mar 17, 2021 | 2.499 | 2.747 | 2.466 | 2.654 | 978,748 | +0.13(+5.20%) |
Mar 16, 2021 | 2.705 | 2.705 | 2.457 | 2.522 | 777,642 | -0.16(-6.11%) |
Mar 15, 2021 | 2.696 | 2.785 | 2.588 | 2.686 | 835,920 | -0.04(-1.55%) |
Mar 12, 2021 | 2.489 | 2.766 | 2.394 | 2.729 | 783,237 | +0.15(+5.82%) |
Mar 11, 2021 | 2.429 | 2.579 | 2.396 | 2.579 | 491,052 | +0.14(+5.81%) |
Mar 10, 2021 | 2.424 | 2.457 | 2.269 | 2.437 | 470,149 | +0.10(+4.17%) |
Mar 09, 2021 | 2.203 | 2.377 | 2.189 | 2.339 | 1,932,135 | +0.17(+7.78%) |
Mar 08, 2021 | 2.232 | 2.339 | 2.138 | 2.171 | 622,456 | -0.00(-0.22%) |
Mar 05, 2021 | 2.321 | 2.321 | 1.946 | 2.175 | 960,703 | -0.14(-5.88%) |
Mar 04, 2021 | 2.330 | 2.410 | 2.025 | 2.311 | 1,918,735 | -0.06(-2.57%) |
Mar 03, 2021 | 2.555 | 2.597 | 2.349 | 2.372 | 944,594 | -0.22(-8.33%) |
Mar 02, 2021 | 2.546 | 2.649 | 2.494 | 2.588 | 720,535 | +0.13(+5.34%) |