Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.550 | 1.700 | 1.550 | 1.640 | 17,200 | +0.10(+6.49%) |
May 28, 2021 | 1.530 | 1.590 | 1.500 | 1.540 | 21,162 | +0.04(+2.67%) |
May 27, 2021 | 1.500 | 1.560 | 1.500 | 1.500 | 40,600 | -0.01(-0.66%) |
May 26, 2021 | 1.630 | 1.630 | 1.510 | 1.510 | 65,463 | -0.14(-8.48%) |
May 25, 2021 | 1.690 | 1.690 | 1.650 | 1.650 | 13,380 | -0.02(-1.20%) |
May 21, 2021 | 1.670 | 1.670 | 1.670 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 1.670 | 1.700 | 1.670 | 1.670 | 46,291 | +0.00(+0.00%) |
May 19, 2021 | 1.670 | 1.700 | 1.670 | 1.670 | 36,700 | +0.01(+0.60%) |
May 18, 2021 | 1.750 | 1.790 | 1.660 | 1.660 | 44,509 | -0.09(-5.14%) |
May 17, 2021 | 1.750 | 1.750 | 1.650 | 1.750 | 46,277 | -0.05(-2.78%) |
May 14, 2021 | 1.850 | 1.850 | 1.750 | 1.800 | 83,450 | -0.02(-1.10%) |
May 13, 2021 | 1.850 | 1.850 | 1.820 | 1.820 | 40,535 | -0.03(-1.62%) |
May 12, 2021 | 1.850 | 1.900 | 1.850 | 1.850 | 42,600 | -0.05(-2.63%) |
May 11, 2021 | 1.970 | 1.970 | 1.830 | 1.900 | 89,076 | -0.15(-7.32%) |
May 10, 2021 | 2.150 | 2.150 | 2.020 | 2.050 | 20,100 | -0.07(-3.30%) |
May 07, 2021 | 2.200 | 2.200 | 2.120 | 2.120 | 41,270 | -0.09(-4.07%) |
May 06, 2021 | 2.280 | 2.290 | 2.200 | 2.210 | 41,209 | -0.07(-3.07%) |
May 05, 2021 | 2.330 | 2.330 | 2.250 | 2.280 | 108,536 | +0.03(+1.33%) |
May 04, 2021 | 2.250 | 2.330 | 2.200 | 2.250 | 137,741 | +0.05(+2.27%) |
May 03, 2021 | 2.270 | 2.270 | 2.200 | 2.200 | 46,237 | -0.07(-3.08%) |
Apr 30, 2021 | 2.280 | 2.280 | 2.250 | 2.270 | 20,700 | +0.02(+0.89%) |
Apr 29, 2021 | 2.360 | 2.360 | 2.250 | 2.250 | 53,590 | -0.15(-6.25%) |
Apr 28, 2021 | 2.300 | 2.400 | 2.250 | 2.400 | 128,700 | +0.10(+4.35%) |
Apr 27, 2021 | 2.320 | 2.320 | 2.180 | 2.300 | 212,632 | +0.08(+3.60%) |
Apr 26, 2021 | 2.230 | 2.300 | 1.960 | 2.220 | 392,642 | +0.07(+3.26%) |
Apr 23, 2021 | 2.190 | 2.190 | 2.080 | 2.150 | 14,400 | -0.03(-1.38%) |
Apr 22, 2021 | 2.040 | 2.200 | 2.000 | 2.180 | 93,105 | +0.18(+9.00%) |
Apr 21, 2021 | 1.850 | 2.000 | 1.850 | 2.000 | 77,214 | +0.12(+6.38%) |
Apr 20, 2021 | 1.810 | 1.880 | 1.750 | 1.880 | 43,966 | +0.08(+4.44%) |
Apr 19, 2021 | 1.900 | 1.920 | 1.800 | 1.800 | 8,525 | -0.10(-5.26%) |
Apr 16, 2021 | 1.990 | 1.990 | 1.900 | 1.900 | 19,400 | -0.03(-1.55%) |
Apr 15, 2021 | 2.050 | 2.050 | 1.930 | 1.930 | 7,716 | -0.07(-3.50%) |
Apr 14, 2021 | 2.070 | 2.070 | 1.980 | 2.000 | 27,952 | -0.05(-2.44%) |
Apr 13, 2021 | 2.000 | 2.050 | 1.960 | 2.050 | 18,861 | -0.03(-1.44%) |
Apr 12, 2021 | 2.040 | 2.100 | 2.020 | 2.080 | 12,844 | +0.07(+3.48%) |
Apr 09, 2021 | 2.000 | 2.010 | 1.970 | 2.010 | 20,700 | +0.03(+1.52%) |
Apr 08, 2021 | 1.990 | 2.030 | 1.980 | 1.980 | 30,644 | +0.01(+0.51%) |
Apr 07, 2021 | 1.950 | 1.970 | 1.900 | 1.970 | 13,545 | +0.02(+1.03%) |
Apr 06, 2021 | 2.080 | 2.080 | 1.900 | 1.950 | 46,803 | -0.13(-6.25%) |
Apr 05, 2021 | 1.990 | 2.080 | 1.990 | 2.080 | 16,350 | +0.10(+5.05%) |
Apr 01, 2021 | 1.980 | 1.980 | 1.980 | 0 | -0.01(-0.50%) | |
Mar 31, 2021 | 2.100 | 2.150 | 1.980 | 1.990 | 48,681 | -0.12(-5.69%) |
Mar 30, 2021 | 2.200 | 2.200 | 2.000 | 2.110 | 8,340 | -0.10(-4.52%) |
Mar 29, 2021 | 2.220 | 2.250 | 2.150 | 2.210 | 38,658 | -0.01(-0.45%) |
Mar 26, 2021 | 2.090 | 2.500 | 2.090 | 2.220 | 259,000 | +0.17(+8.29%) |
Mar 25, 2021 | 1.990 | 2.050 | 1.900 | 2.050 | 82,517 | +0.07(+3.54%) |
Mar 24, 2021 | 1.810 | 2.000 | 1.810 | 1.980 | 176,825 | +0.18(+10.00%) |
Mar 23, 2021 | 1.770 | 1.820 | 1.750 | 1.800 | 78,621 | +0.04(+2.27%) |
Mar 22, 2021 | 1.740 | 1.950 | 1.700 | 1.760 | 27,829 | +0.02(+1.15%) |
Mar 19, 2021 | 1.590 | 1.750 | 1.590 | 1.740 | 183,600 | +0.14(+8.75%) |
Mar 18, 2021 | 1.590 | 1.680 | 1.550 | 1.600 | 56,800 | -0.04(-2.44%) |
Mar 17, 2021 | 1.600 | 1.640 | 1.580 | 1.640 | 44,150 | +0.04(+2.50%) |
Mar 16, 2021 | 1.600 | 1.650 | 1.600 | 1.600 | 62,060 | +0.00(+0.00%) |
Mar 15, 2021 | 1.600 | 1.650 | 1.600 | 1.600 | 49,475 | +0.00(+0.00%) |
Mar 12, 2021 | 1.600 | 1.600 | 1.580 | 1.600 | 85,000 | +0.00(+0.00%) |
Mar 11, 2021 | 1.550 | 1.600 | 1.540 | 1.600 | 42,238 | +0.05(+3.23%) |
Mar 10, 2021 | 1.630 | 1.630 | 1.520 | 1.550 | 55,056 | +0.00(+0.00%) |
Mar 09, 2021 | 1.550 | 1.550 | 1.550 | 1.550 | 11,462 | +0.00(+0.00%) |
Mar 08, 2021 | 1.600 | 1.600 | 1.550 | 1.550 | 18,600 | -0.05(-3.13%) |
Mar 05, 2021 | 1.660 | 1.660 | 1.510 | 1.600 | 38,100 | +0.00(+0.00%) |
Mar 04, 2021 | 1.680 | 1.680 | 1.600 | 1.600 | 76,300 | -0.09(-5.33%) |
Mar 03, 2021 | 1.700 | 1.700 | 1.650 | 1.690 | 26,723 | -0.01(-0.59%) |
Mar 02, 2021 | 1.720 | 1.720 | 1.650 | 1.700 | 180,500 | -0.05(-2.86%) |