Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.700 | 1.800 | 1.650 | 1.720 | 582,418 | +0.07(+4.24%) |
May 27, 2021 | 1.500 | 1.690 | 1.440 | 1.650 | 289,144 | +0.09(+5.77%) |
May 26, 2021 | 1.480 | 1.560 | 1.440 | 1.560 | 125,803 | +0.10(+6.85%) |
May 25, 2021 | 1.500 | 1.570 | 1.410 | 1.460 | 185,901 | -0.04(-2.67%) |
May 24, 2021 | 1.580 | 1.610 | 1.450 | 1.500 | 215,105 | -0.04(-2.85%) |
May 21, 2021 | 1.600 | 1.600 | 1.510 | 1.544 | 108,288 | -0.01(-0.39%) |
May 20, 2021 | 1.570 | 1.645 | 1.540 | 1.550 | 243,586 | -0.11(-6.63%) |
May 19, 2021 | 1.540 | 1.700 | 1.520 | 1.660 | 333,579 | +0.07(+4.73%) |
May 18, 2021 | 1.430 | 1.590 | 1.400 | 1.585 | 313,976 | +0.16(+11.23%) |
May 17, 2021 | 1.440 | 1.440 | 1.350 | 1.425 | 105,694 | -0.01(-1.04%) |
May 14, 2021 | 1.380 | 1.470 | 1.340 | 1.440 | 222,150 | +0.06(+4.35%) |
May 13, 2021 | 1.400 | 1.400 | 1.350 | 1.380 | 180,678 | -0.02(-1.43%) |
May 12, 2021 | 1.510 | 1.540 | 1.360 | 1.400 | 483,931 | -0.10(-6.67%) |
May 11, 2021 | 1.570 | 1.590 | 1.500 | 1.500 | 295,827 | -0.01(-0.66%) |
May 10, 2021 | 1.600 | 1.650 | 1.510 | 1.510 | 177,819 | -0.07(-4.43%) |
May 07, 2021 | 1.560 | 1.600 | 1.520 | 1.580 | 109,308 | +0.02(+1.28%) |
May 06, 2021 | 1.630 | 1.640 | 1.550 | 1.560 | 127,308 | -0.05(-3.11%) |
May 05, 2021 | 1.680 | 1.690 | 1.560 | 1.610 | 222,304 | -0.07(-4.17%) |
May 04, 2021 | 1.600 | 1.680 | 1.530 | 1.680 | 198,746 | +0.08(+5.00%) |
May 03, 2021 | 1.620 | 1.660 | 1.520 | 1.600 | 183,707 | +0.02(+1.27%) |
Apr 30, 2021 | 1.585 | 1.620 | 1.520 | 1.580 | 333,800 | -0.02(-1.25%) |
Apr 29, 2021 | 1.670 | 1.690 | 1.580 | 1.600 | 259,914 | -0.06(-3.61%) |
Apr 28, 2021 | 1.700 | 1.750 | 1.640 | 1.660 | 182,460 | -0.04(-2.35%) |
Apr 27, 2021 | 1.700 | 1.750 | 1.650 | 1.700 | 137,709 | -0.05(-2.86%) |
Apr 26, 2021 | 1.750 | 1.800 | 1.650 | 1.750 | 147,242 | +0.05(+2.94%) |
Apr 23, 2021 | 1.750 | 1.800 | 1.630 | 1.700 | 239,700 | -0.05(-2.86%) |
Apr 22, 2021 | 1.700 | 1.810 | 1.610 | 1.750 | 349,585 | +0.15(+9.37%) |
Apr 21, 2021 | 1.700 | 1.800 | 1.590 | 1.600 | 267,565 | -0.10(-5.88%) |
Apr 20, 2021 | 1.700 | 1.730 | 1.580 | 1.700 | 97,335 | +0.00(+0.00%) |
Apr 19, 2021 | 1.605 | 1.700 | 1.570 | 1.700 | 127,736 | +0.10(+6.25%) |
Apr 16, 2021 | 1.650 | 1.670 | 1.530 | 1.600 | 203,200 | -0.05(-3.03%) |
Apr 15, 2021 | 1.755 | 1.755 | 1.600 | 1.650 | 201,335 | -0.11(-6.25%) |
Apr 14, 2021 | 1.800 | 1.850 | 1.660 | 1.760 | 254,695 | -0.02(-1.12%) |
Apr 13, 2021 | 1.720 | 1.800 | 1.680 | 1.780 | 284,557 | +0.13(+7.88%) |
Apr 12, 2021 | 1.500 | 1.680 | 1.480 | 1.650 | 421,250 | +0.19(+13.01%) |
Apr 09, 2021 | 1.420 | 1.480 | 1.370 | 1.460 | 122,200 | +0.01(+0.69%) |
Apr 08, 2021 | 1.420 | 1.460 | 1.380 | 1.450 | 92,134 | +0.05(+3.57%) |
Apr 07, 2021 | 1.440 | 1.490 | 1.380 | 1.400 | 163,090 | +0.02(+1.45%) |
Apr 06, 2021 | 1.350 | 1.450 | 1.350 | 1.380 | 85,394 | +0.03(+2.18%) |
Apr 05, 2021 | 1.470 | 1.470 | 1.340 | 1.351 | 99,330 | -0.12(-8.13%) |
Apr 01, 2021 | 1.420 | 1.490 | 1.400 | 1.470 | 93,700 | +0.05(+3.52%) |
Mar 31, 2021 | 1.450 | 1.475 | 1.400 | 1.420 | 109,570 | -0.03(-2.07%) |
Mar 30, 2021 | 1.470 | 1.540 | 1.450 | 1.450 | 61,267 | -0.01(-0.68%) |
Mar 29, 2021 | 1.560 | 1.560 | 1.450 | 1.460 | 119,786 | -0.09(-5.81%) |
Mar 26, 2021 | 1.580 | 1.610 | 1.510 | 1.550 | 85,400 | +0.00(+0.00%) |
Mar 25, 2021 | 1.650 | 1.670 | 1.510 | 1.550 | 113,280 | -0.09(-5.49%) |
Mar 24, 2021 | 1.520 | 1.660 | 1.520 | 1.640 | 149,190 | +0.11(+7.19%) |
Mar 23, 2021 | 1.630 | 1.670 | 1.530 | 1.530 | 69,322 | -0.09(-5.56%) |
Mar 22, 2021 | 1.600 | 1.710 | 1.560 | 1.620 | 118,293 | +0.01(+0.62%) |
Mar 19, 2021 | 1.650 | 1.730 | 1.560 | 1.610 | 319,100 | -0.01(-0.62%) |
Mar 18, 2021 | 1.630 | 1.720 | 1.600 | 1.620 | 254,291 | +0.10(+6.58%) |
Mar 17, 2021 | 1.500 | 1.750 | 1.500 | 1.520 | 340,270 | +0.03(+2.01%) |
Mar 16, 2021 | 1.420 | 1.550 | 1.330 | 1.490 | 276,899 | +0.18(+13.74%) |
Mar 15, 2021 | 1.180 | 1.380 | 1.175 | 1.310 | 316,228 | +0.15(+12.93%) |
Mar 12, 2021 | 1.180 | 1.250 | 1.100 | 1.160 | 189,200 | -0.02(-1.69%) |
Mar 11, 2021 | 1.170 | 1.300 | 1.100 | 1.180 | 186,476 | +0.02(+1.72%) |
Mar 10, 2021 | 1.120 | 1.190 | 1.050 | 1.160 | 226,163 | +0.04(+3.57%) |
Mar 09, 2021 | 1.170 | 1.170 | 1.090 | 1.120 | 403,383 | -0.05(-4.27%) |
Mar 08, 2021 | 1.250 | 1.260 | 1.160 | 1.170 | 191,441 | -0.09(-7.14%) |
Mar 05, 2021 | 1.260 | 1.310 | 1.200 | 1.260 | 334,700 | +0.00(+0.00%) |
Mar 04, 2021 | 1.400 | 1.440 | 1.220 | 1.260 | 280,320 | -0.10(-7.35%) |
Mar 03, 2021 | 1.305 | 1.470 | 1.270 | 1.360 | 297,031 | +0.10(+7.94%) |
Mar 02, 2021 | 1.450 | 1.470 | 1.250 | 1.260 | 313,185 | -0.15(-10.64%) |