Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.440 | 1.470 | 1.400 | 1.430 | 31,166 | -0.02(-1.38%) |
May 27, 2021 | 1.410 | 1.510 | 1.380 | 1.450 | 166,761 | +0.06(+4.32%) |
May 26, 2021 | 1.400 | 1.430 | 1.360 | 1.390 | 43,849 | +0.02(+1.46%) |
May 25, 2021 | 1.400 | 1.430 | 1.350 | 1.370 | 52,616 | -0.02(-1.44%) |
May 24, 2021 | 1.380 | 1.460 | 1.380 | 1.390 | 81,659 | +0.02(+1.46%) |
May 21, 2021 | 1.400 | 1.407 | 1.330 | 1.370 | 46,793 | -0.02(-1.44%) |
May 20, 2021 | 1.410 | 1.520 | 1.340 | 1.390 | 242,161 | +0.00(+0.00%) |
May 19, 2021 | 1.400 | 1.420 | 1.350 | 1.390 | 24,908 | +0.00(+0.00%) |
May 18, 2021 | 1.440 | 1.460 | 1.390 | 1.390 | 44,239 | -0.03(-2.12%) |
May 17, 2021 | 1.300 | 1.470 | 1.300 | 1.420 | 171,461 | +0.13(+10.09%) |
May 14, 2021 | 1.280 | 1.340 | 1.280 | 1.290 | 28,971 | +0.01(+0.78%) |
May 13, 2021 | 1.320 | 1.370 | 1.280 | 1.280 | 43,893 | -0.04(-3.03%) |
May 12, 2021 | 1.330 | 1.370 | 1.290 | 1.320 | 69,757 | -0.04(-2.94%) |
May 11, 2021 | 1.300 | 1.370 | 1.264 | 1.360 | 90,143 | -0.07(-4.90%) |
May 10, 2021 | 1.400 | 1.550 | 1.390 | 1.430 | 352,702 | -0.01(-0.69%) |
May 07, 2021 | 1.450 | 1.560 | 1.370 | 1.440 | 117,850 | +0.05(+3.60%) |
May 06, 2021 | 1.460 | 1.460 | 1.350 | 1.390 | 39,070 | -0.09(-6.08%) |
May 05, 2021 | 1.380 | 1.510 | 1.367 | 1.480 | 119,556 | +0.10(+7.25%) |
May 04, 2021 | 1.470 | 1.470 | 1.350 | 1.380 | 104,657 | -0.09(-6.12%) |
May 03, 2021 | 1.590 | 1.620 | 1.450 | 1.470 | 70,388 | -0.12(-7.55%) |
Apr 30, 2021 | 1.570 | 1.610 | 1.530 | 1.590 | 30,900 | +0.02(+1.27%) |
Apr 29, 2021 | 1.600 | 1.710 | 1.550 | 1.570 | 97,712 | -0.04(-2.48%) |
Apr 28, 2021 | 1.620 | 1.630 | 1.530 | 1.610 | 52,238 | +0.01(+0.63%) |
Apr 27, 2021 | 1.610 | 1.650 | 1.570 | 1.600 | 51,974 | -0.03(-1.84%) |
Apr 26, 2021 | 1.600 | 1.730 | 1.560 | 1.630 | 182,822 | +0.07(+4.49%) |
Apr 23, 2021 | 1.510 | 1.580 | 1.440 | 1.560 | 67,700 | +0.04(+2.63%) |
Apr 22, 2021 | 1.450 | 1.690 | 1.450 | 1.520 | 180,818 | +0.09(+6.29%) |
Apr 21, 2021 | 1.320 | 1.460 | 1.310 | 1.430 | 36,789 | +0.10(+7.52%) |
Apr 20, 2021 | 1.400 | 1.430 | 1.320 | 1.330 | 48,577 | -0.07(-5.00%) |
Apr 19, 2021 | 1.450 | 1.490 | 1.400 | 1.400 | 42,189 | -0.08(-5.41%) |
Apr 16, 2021 | 1.520 | 1.520 | 1.441 | 1.480 | 84,600 | -0.08(-5.13%) |
Apr 15, 2021 | 1.600 | 1.750 | 1.560 | 1.560 | 163,508 | -0.11(-6.59%) |
Apr 14, 2021 | 1.630 | 1.810 | 1.620 | 1.670 | 139,577 | -0.05(-2.91%) |
Apr 13, 2021 | 1.670 | 1.780 | 1.580 | 1.720 | 172,087 | +0.02(+1.18%) |
Apr 12, 2021 | 1.840 | 1.852 | 1.680 | 1.700 | 142,940 | -0.19(-10.05%) |
Apr 09, 2021 | 1.860 | 2.000 | 1.820 | 1.890 | 297,000 | +0.00(+0.00%) |
Apr 08, 2021 | 1.790 | 1.950 | 1.750 | 1.890 | 196,008 | +0.05(+2.72%) |
Apr 07, 2021 | 1.870 | 2.050 | 1.810 | 1.840 | 191,385 | -0.07(-3.66%) |
Apr 06, 2021 | 1.940 | 1.950 | 1.830 | 1.910 | 55,734 | +0.00(+0.00%) |
Apr 05, 2021 | 1.850 | 2.060 | 1.800 | 1.910 | 383,167 | +0.06(+3.24%) |
Apr 01, 2021 | 1.770 | 1.930 | 1.770 | 1.850 | 102,900 | +0.09(+5.11%) |
Mar 31, 2021 | 1.730 | 1.829 | 1.730 | 1.760 | 51,297 | -0.04(-2.22%) |
Mar 30, 2021 | 1.870 | 1.870 | 1.750 | 1.800 | 107,099 | -0.01(-0.55%) |
Mar 29, 2021 | 1.950 | 1.950 | 1.770 | 1.810 | 59,929 | -0.01(-0.82%) |
Mar 26, 2021 | 1.900 | 1.951 | 1.770 | 1.825 | 60,800 | -0.06(-3.44%) |
Mar 25, 2021 | 1.940 | 1.970 | 1.720 | 1.890 | 269,150 | -0.08(-4.06%) |
Mar 24, 2021 | 1.990 | 2.130 | 1.920 | 1.970 | 406,025 | +0.01(+0.51%) |
Mar 23, 2021 | 2.000 | 2.080 | 1.900 | 1.960 | 119,615 | -0.09(-4.39%) |
Mar 22, 2021 | 2.000 | 2.080 | 1.950 | 2.050 | 583,380 | +0.04(+1.99%) |
Mar 19, 2021 | 2.030 | 2.074 | 2.000 | 2.010 | 71,600 | -0.07(-3.37%) |
Mar 18, 2021 | 2.190 | 2.440 | 1.980 | 2.080 | 1,221,125 | -0.11(-5.02%) |
Mar 17, 2021 | 1.950 | 2.290 | 1.860 | 2.190 | 591,573 | +0.20(+10.05%) |
Mar 16, 2021 | 2.020 | 2.090 | 1.900 | 1.990 | 287,750 | -0.02(-1.00%) |
Mar 15, 2021 | 2.050 | 2.100 | 1.930 | 2.010 | 123,233 | -0.02(-0.99%) |
Mar 12, 2021 | 2.020 | 2.100 | 1.930 | 2.030 | 96,400 | -0.01(-0.49%) |
Mar 11, 2021 | 1.960 | 2.220 | 1.910 | 2.040 | 382,259 | +0.15(+7.94%) |
Mar 10, 2021 | 1.880 | 1.950 | 1.820 | 1.890 | 85,310 | +0.07(+3.85%) |
Mar 09, 2021 | 1.820 | 1.880 | 1.760 | 1.820 | 111,325 | +0.08(+4.60%) |
Mar 08, 2021 | 1.630 | 1.830 | 1.630 | 1.740 | 182,116 | +0.06(+3.57%) |
Mar 05, 2021 | 1.730 | 1.780 | 1.540 | 1.680 | 134,900 | -0.02(-1.18%) |
Mar 04, 2021 | 2.020 | 2.090 | 1.600 | 1.700 | 232,087 | -0.26(-13.27%) |
Mar 03, 2021 | 1.900 | 2.060 | 1.880 | 1.960 | 389,353 | +0.08(+4.26%) |
Mar 02, 2021 | 1.940 | 1.950 | 1.860 | 1.880 | 158,713 | -0.05(-2.59%) |