Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.600 | 1.670 | 1.510 | 1.520 | 256,986 | -0.15(-8.98%) |
May 27, 2021 | 1.620 | 1.670 | 1.570 | 1.670 | 236,290 | +0.07(+4.37%) |
May 26, 2021 | 1.490 | 1.600 | 1.480 | 1.600 | 354,019 | +0.13(+8.84%) |
May 25, 2021 | 1.520 | 1.600 | 1.420 | 1.470 | 447,025 | -0.05(-3.29%) |
May 24, 2021 | 1.660 | 1.680 | 1.500 | 1.520 | 330,183 | -0.15(-8.98%) |
May 21, 2021 | 1.780 | 1.780 | 1.620 | 1.670 | 328,680 | -0.07(-4.02%) |
May 20, 2021 | 1.730 | 1.750 | 1.700 | 1.740 | 78,910 | +0.02(+1.16%) |
May 19, 2021 | 1.820 | 1.855 | 1.680 | 1.720 | 149,061 | -0.05(-2.82%) |
May 18, 2021 | 1.730 | 1.839 | 1.730 | 1.770 | 176,069 | +0.02(+1.14%) |
May 17, 2021 | 1.740 | 1.770 | 1.720 | 1.750 | 82,706 | +0.03(+1.74%) |
May 14, 2021 | 1.740 | 1.780 | 1.700 | 1.720 | 231,735 | +0.03(+1.78%) |
May 13, 2021 | 1.730 | 1.800 | 1.680 | 1.690 | 208,162 | -0.03(-1.74%) |
May 12, 2021 | 1.770 | 1.811 | 1.640 | 1.720 | 351,155 | -0.03(-1.71%) |
May 11, 2021 | 1.780 | 1.820 | 1.680 | 1.750 | 300,325 | -0.01(-0.57%) |
May 10, 2021 | 1.820 | 1.825 | 1.700 | 1.760 | 270,014 | -0.03(-1.68%) |
May 07, 2021 | 1.880 | 1.900 | 1.680 | 1.790 | 410,765 | -0.12(-6.28%) |
May 06, 2021 | 2.000 | 2.000 | 1.860 | 1.910 | 436,191 | -0.04(-2.05%) |
May 05, 2021 | 1.900 | 2.030 | 1.900 | 1.950 | 251,308 | +0.04(+2.09%) |
May 04, 2021 | 2.080 | 2.080 | 1.850 | 1.910 | 370,351 | -0.15(-7.28%) |
May 03, 2021 | 2.020 | 2.080 | 1.950 | 2.060 | 270,092 | +0.07(+3.52%) |
Apr 30, 2021 | 2.040 | 2.070 | 1.920 | 1.990 | 761,500 | -0.10(-4.78%) |
Apr 29, 2021 | 2.100 | 2.120 | 2.000 | 2.090 | 518,888 | +0.00(+0.00%) |
Apr 28, 2021 | 2.120 | 2.270 | 2.080 | 2.090 | 1,508,154 | -0.37(-15.04%) |
Apr 27, 2021 | 2.110 | 2.870 | 2.100 | 2.460 | 2,063,428 | +0.35(+16.59%) |
Apr 26, 2021 | 2.090 | 2.170 | 2.070 | 2.110 | 123,131 | +0.08(+3.94%) |
Apr 23, 2021 | 2.050 | 2.110 | 1.980 | 2.030 | 125,500 | -0.01(-0.49%) |
Apr 22, 2021 | 2.050 | 2.130 | 2.020 | 2.040 | 186,600 | -0.03(-1.45%) |
Apr 21, 2021 | 2.070 | 2.150 | 2.060 | 2.070 | 186,199 | -0.03(-1.43%) |
Apr 20, 2021 | 2.160 | 2.200 | 2.040 | 2.100 | 134,743 | -0.09(-4.11%) |
Apr 19, 2021 | 2.160 | 2.200 | 2.050 | 2.190 | 167,870 | +0.00(+0.00%) |
Apr 16, 2021 | 2.300 | 2.300 | 2.120 | 2.190 | 122,400 | -0.07(-3.10%) |
Apr 15, 2021 | 2.270 | 2.300 | 2.200 | 2.260 | 130,860 | -0.02(-0.88%) |
Apr 14, 2021 | 2.220 | 2.310 | 2.190 | 2.280 | 131,406 | +0.11(+5.07%) |
Apr 13, 2021 | 2.150 | 2.220 | 2.120 | 2.170 | 144,442 | +0.03(+1.40%) |
Apr 12, 2021 | 2.300 | 2.330 | 2.120 | 2.140 | 188,038 | -0.15(-6.55%) |
Apr 09, 2021 | 2.260 | 2.320 | 2.200 | 2.290 | 148,900 | +0.07(+3.15%) |
Apr 08, 2021 | 2.220 | 2.310 | 2.190 | 2.220 | 131,549 | +0.01(+0.45%) |
Apr 07, 2021 | 2.250 | 2.330 | 2.190 | 2.210 | 156,304 | -0.04(-1.78%) |
Apr 06, 2021 | 2.330 | 2.340 | 2.250 | 2.250 | 72,257 | -0.07(-3.02%) |
Apr 05, 2021 | 2.510 | 2.550 | 2.250 | 2.320 | 115,763 | -0.16(-6.45%) |
Apr 01, 2021 | 2.250 | 2.490 | 2.230 | 2.480 | 206,500 | +0.26(+11.71%) |
Mar 31, 2021 | 2.210 | 2.290 | 2.210 | 2.220 | 104,097 | +0.00(+0.00%) |
Mar 30, 2021 | 2.290 | 2.290 | 2.160 | 2.220 | 85,775 | -0.05(-2.20%) |
Mar 29, 2021 | 2.430 | 2.450 | 2.140 | 2.270 | 321,341 | -0.13(-5.42%) |
Mar 26, 2021 | 2.350 | 2.447 | 2.280 | 2.400 | 304,400 | +0.02(+0.84%) |
Mar 25, 2021 | 2.360 | 2.420 | 2.270 | 2.380 | 105,137 | +0.02(+0.85%) |
Mar 24, 2021 | 2.450 | 2.560 | 2.360 | 2.360 | 104,707 | -0.07(-2.88%) |
Mar 23, 2021 | 2.490 | 2.610 | 2.420 | 2.430 | 124,107 | -0.11(-4.33%) |
Mar 22, 2021 | 2.640 | 2.650 | 2.440 | 2.540 | 218,288 | -0.04(-1.55%) |
Mar 19, 2021 | 2.590 | 2.650 | 2.500 | 2.580 | 314,700 | -0.07(-2.64%) |
Mar 18, 2021 | 2.630 | 2.740 | 2.500 | 2.650 | 276,630 | +0.03(+1.15%) |
Mar 17, 2021 | 2.510 | 2.650 | 2.420 | 2.620 | 108,206 | +0.11(+4.38%) |
Mar 16, 2021 | 2.550 | 2.640 | 2.490 | 2.510 | 160,680 | -0.14(-5.28%) |
Mar 15, 2021 | 2.550 | 2.850 | 2.450 | 2.650 | 1,121,249 | +0.09(+3.52%) |
Mar 12, 2021 | 2.570 | 2.643 | 2.540 | 2.560 | 97,900 | -0.06(-2.29%) |
Mar 11, 2021 | 2.600 | 2.690 | 2.570 | 2.620 | 113,328 | +0.00(+0.00%) |
Mar 10, 2021 | 2.530 | 2.700 | 2.480 | 2.620 | 153,868 | +0.11(+4.38%) |
Mar 09, 2021 | 2.385 | 2.565 | 2.385 | 2.510 | 116,663 | +0.01(+0.40%) |
Mar 08, 2021 | 2.500 | 2.613 | 2.430 | 2.500 | 149,433 | +0.07(+2.88%) |
Mar 05, 2021 | 2.510 | 2.510 | 2.250 | 2.430 | 276,400 | -0.06(-2.41%) |
Mar 04, 2021 | 2.570 | 2.630 | 2.400 | 2.490 | 164,854 | -0.03(-1.19%) |
Mar 03, 2021 | 2.410 | 2.570 | 2.400 | 2.520 | 269,716 | +0.09(+3.70%) |
Mar 02, 2021 | 2.600 | 2.640 | 2.410 | 2.430 | 127,531 | -0.19(-7.25%) |