Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.832 | 1.880 | 1.832 | 1.841 | 846,024 | -0.03(-1.80%) |
May 27, 2021 | 1.840 | 1.908 | 1.825 | 1.875 | 1,321,491 | -0.01(-0.50%) |
May 26, 2021 | 1.830 | 1.900 | 1.815 | 1.884 | 914,064 | +0.03(+1.38%) |
May 25, 2021 | 1.905 | 1.908 | 1.836 | 1.858 | 620,569 | -0.10(-5.18%) |
May 24, 2021 | 1.893 | 1.977 | 1.840 | 1.960 | 736,599 | +0.08(+4.37%) |
May 21, 2021 | 1.900 | 1.960 | 1.868 | 1.878 | 830,298 | -0.00(-0.11%) |
May 20, 2021 | 1.860 | 1.898 | 1.834 | 1.880 | 702,487 | +0.00(+0.00%) |
May 19, 2021 | 1.830 | 1.896 | 1.804 | 1.880 | 792,536 | -0.04(-2.08%) |
May 18, 2021 | 1.920 | 1.942 | 1.898 | 1.920 | 1,061,955 | +0.04(+2.14%) |
May 17, 2021 | 1.820 | 1.880 | 1.828 | 1.880 | 753,574 | +0.02(+0.85%) |
May 14, 2021 | 1.860 | 1.900 | 1.810 | 1.864 | 1,469,116 | +0.07(+4.02%) |
May 13, 2021 | 1.840 | 1.873 | 1.762 | 1.792 | 955,671 | -0.06(-3.36%) |
May 12, 2021 | 1.892 | 1.940 | 1.834 | 1.854 | 1,072,806 | +0.02(+0.85%) |
May 11, 2021 | 1.840 | 1.900 | 1.776 | 1.839 | 1,557,894 | -0.03(-1.87%) |
May 10, 2021 | 1.902 | 1.937 | 1.861 | 1.874 | 1,177,754 | -0.02(-1.15%) |
May 07, 2021 | 1.880 | 1.927 | 1.874 | 1.896 | 800,452 | +0.02(+1.34%) |
May 06, 2021 | 1.940 | 1.976 | 1.846 | 1.871 | 1,670,567 | -0.11(-5.47%) |
May 05, 2021 | 2.000 | 2.060 | 1.940 | 1.979 | 2,157,942 | -0.00(-0.06%) |
May 04, 2021 | 2.020 | 2.020 | 1.940 | 1.980 | 1,448,814 | -0.06(-2.94%) |
May 03, 2021 | 2.100 | 2.140 | 1.960 | 2.040 | 1,584,394 | +0.04(+2.00%) |
Apr 30, 2021 | 1.940 | 2.040 | 1.940 | 2.000 | 1,463,350 | -0.06(-2.91%) |
Apr 29, 2021 | 2.060 | 2.100 | 1.960 | 2.060 | 694,727 | +0.07(+3.73%) |
Apr 28, 2021 | 1.920 | 2.040 | 1.910 | 1.986 | 1,443,967 | +0.05(+2.45%) |
Apr 27, 2021 | 1.940 | 2.000 | 1.877 | 1.939 | 1,008,386 | -0.05(-2.33%) |
Apr 26, 2021 | 1.836 | 2.120 | 1.830 | 1.985 | 2,223,866 | +0.14(+7.87%) |
Apr 23, 2021 | 1.810 | 1.860 | 1.810 | 1.840 | 614,800 | -0.01(-0.29%) |
Apr 22, 2021 | 1.840 | 1.858 | 1.800 | 1.845 | 811,909 | -0.00(-0.25%) |
Apr 21, 2021 | 1.800 | 1.889 | 1.798 | 1.850 | 894,984 | -0.02(-0.86%) |
Apr 20, 2021 | 1.969 | 1.976 | 1.850 | 1.866 | 1,086,085 | -0.07(-3.52%) |
Apr 19, 2021 | 1.860 | 1.970 | 1.852 | 1.934 | 898,167 | +0.06(+3.06%) |
Apr 16, 2021 | 1.920 | 1.977 | 1.850 | 1.877 | 1,113,750 | -0.10(-4.90%) |
Apr 15, 2021 | 1.980 | 2.020 | 1.920 | 1.973 | 677,505 | +0.05(+2.66%) |
Apr 14, 2021 | 1.879 | 1.970 | 1.874 | 1.922 | 1,448,719 | +0.04(+2.11%) |
Apr 13, 2021 | 1.880 | 1.920 | 1.840 | 1.882 | 912,965 | +0.02(+1.05%) |
Apr 12, 2021 | 1.960 | 2.000 | 1.841 | 1.863 | 1,694,163 | -0.14(-6.87%) |
Apr 09, 2021 | 2.000 | 2.020 | 1.940 | 2.000 | 1,147,550 | -0.04(-1.96%) |
Apr 08, 2021 | 2.020 | 2.060 | 1.987 | 2.040 | 693,746 | -0.04(-1.92%) |
Apr 07, 2021 | 2.060 | 2.120 | 2.000 | 2.080 | 824,052 | +0.04(+1.96%) |
Apr 06, 2021 | 2.080 | 2.100 | 2.020 | 2.040 | 668,166 | +0.00(+0.00%) |
Apr 05, 2021 | 2.080 | 2.100 | 2.000 | 2.040 | 898,435 | -0.06(-2.86%) |
Apr 01, 2021 | 1.960 | 2.120 | 1.941 | 2.100 | 1,150,300 | +0.17(+8.90%) |
Mar 31, 2021 | 1.980 | 2.020 | 1.924 | 1.928 | 914,068 | -0.02(-1.10%) |
Mar 30, 2021 | 1.928 | 1.970 | 1.902 | 1.950 | 875,862 | +0.00(+0.02%) |
Mar 29, 2021 | 2.060 | 2.080 | 1.861 | 1.949 | 1,769,148 | -0.13(-6.28%) |
Mar 26, 2021 | 2.120 | 2.140 | 2.040 | 2.080 | 955,000 | -0.06(-2.80%) |
Mar 25, 2021 | 1.980 | 2.160 | 1.900 | 2.140 | 2,779,913 | +0.10(+4.90%) |
Mar 24, 2021 | 2.200 | 2.220 | 2.020 | 2.040 | 2,155,606 | -0.04(-1.92%) |
Mar 23, 2021 | 2.140 | 2.200 | 2.040 | 2.080 | 3,128,271 | -0.14(-6.31%) |
Mar 22, 2021 | 2.280 | 2.300 | 2.200 | 2.220 | 992,634 | -0.06(-2.63%) |
Mar 19, 2021 | 2.220 | 2.360 | 2.100 | 2.280 | 2,354,700 | +0.08(+3.64%) |
Mar 18, 2021 | 2.380 | 2.420 | 2.200 | 2.200 | 3,023,515 | -0.24(-9.84%) |
Mar 17, 2021 | 2.380 | 2.480 | 2.340 | 2.440 | 1,495,826 | +0.02(+0.83%) |
Mar 16, 2021 | 2.560 | 2.600 | 2.420 | 2.420 | 2,920,082 | -0.20(-7.63%) |
Mar 15, 2021 | 2.560 | 2.740 | 2.500 | 2.620 | 4,074,579 | +0.08(+3.15%) |
Mar 12, 2021 | 2.460 | 2.590 | 2.440 | 2.540 | 3,405,100 | -0.04(-1.55%) |
Mar 11, 2021 | 2.580 | 2.640 | 2.480 | 2.580 | 2,073,134 | +0.04(+1.57%) |
Mar 10, 2021 | 2.360 | 2.580 | 2.360 | 2.540 | 3,264,071 | +0.18(+7.63%) |
Mar 09, 2021 | 2.400 | 2.460 | 2.320 | 2.360 | 1,433,029 | +0.06(+2.61%) |
Mar 08, 2021 | 2.440 | 2.520 | 2.300 | 2.300 | 3,438,070 | -0.24(-9.45%) |
Mar 05, 2021 | 2.660 | 2.860 | 2.390 | 2.540 | 8,064,300 | -0.06(-2.31%) |
Mar 04, 2021 | 2.220 | 2.720 | 2.120 | 2.600 | 8,412,306 | +0.32(+14.04%) |
Mar 03, 2021 | 2.300 | 2.360 | 2.180 | 2.280 | 2,087,036 | +0.02(+0.88%) |
Mar 02, 2021 | 2.360 | 2.420 | 2.240 | 2.260 | 1,857,315 | -0.10(-4.24%) |