Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.720 | 1.740 | 1.686 | 1.710 | 41,075 | -0.04(-2.29%) |
May 27, 2021 | 1.895 | 1.895 | 1.700 | 1.750 | 48,768 | -0.03(-1.69%) |
May 26, 2021 | 1.720 | 1.890 | 1.640 | 1.780 | 842,838 | +0.03(+1.74%) |
May 25, 2021 | 1.730 | 1.840 | 1.720 | 1.750 | 43,113 | -0.05(-2.80%) |
May 24, 2021 | 1.940 | 1.940 | 1.750 | 1.800 | 34,476 | +0.05(+2.86%) |
May 21, 2021 | 1.895 | 1.960 | 1.699 | 1.750 | 122,995 | -0.18(-9.43%) |
May 20, 2021 | 1.810 | 1.957 | 1.810 | 1.932 | 79,763 | +0.15(+8.61%) |
May 19, 2021 | 1.840 | 1.870 | 1.779 | 1.779 | 80,725 | -0.08(-4.35%) |
May 18, 2021 | 1.930 | 1.930 | 1.807 | 1.860 | 96,437 | +0.06(+3.33%) |
May 17, 2021 | 1.740 | 1.850 | 1.700 | 1.800 | 153,637 | +0.07(+4.05%) |
May 14, 2021 | 1.790 | 1.800 | 1.694 | 1.730 | 52,419 | -0.05(-2.81%) |
May 13, 2021 | 1.710 | 1.850 | 1.706 | 1.780 | 19,891 | +0.06(+3.49%) |
May 12, 2021 | 1.820 | 1.880 | 1.720 | 1.720 | 44,075 | -0.14(-7.38%) |
May 11, 2021 | 1.830 | 1.890 | 1.790 | 1.857 | 58,008 | -0.02(-1.27%) |
May 10, 2021 | 1.863 | 1.940 | 1.730 | 1.881 | 101,921 | +0.04(+2.22%) |
May 07, 2021 | 1.940 | 1.940 | 1.690 | 1.840 | 144,122 | -0.06(-3.16%) |
May 06, 2021 | 1.863 | 1.950 | 1.850 | 1.900 | 79,224 | +0.11(+6.12%) |
May 05, 2021 | 1.890 | 1.907 | 1.770 | 1.790 | 85,678 | -0.09(-4.77%) |
May 04, 2021 | 1.760 | 1.920 | 1.597 | 1.880 | 324,782 | +0.13(+7.21%) |
May 03, 2021 | 2.007 | 2.020 | 1.680 | 1.754 | 597,196 | -0.28(-13.77%) |
Apr 30, 2021 | 2.070 | 2.130 | 2.000 | 2.034 | 37,900 | -0.02(-0.80%) |
Apr 29, 2021 | 2.110 | 2.110 | 2.032 | 2.050 | 23,324 | -0.03(-1.21%) |
Apr 28, 2021 | 2.020 | 2.120 | 2.020 | 2.075 | 45,195 | -0.02(-1.18%) |
Apr 27, 2021 | 2.230 | 2.230 | 2.000 | 2.100 | 106,009 | +0.04(+2.12%) |
Apr 26, 2021 | 2.100 | 2.110 | 2.049 | 2.057 | 67,423 | -0.04(-2.00%) |
Apr 23, 2021 | 2.090 | 2.100 | 2.060 | 2.099 | 49,200 | -0.00(-0.07%) |
Apr 22, 2021 | 2.130 | 2.150 | 2.060 | 2.100 | 46,122 | -0.03(-1.54%) |
Apr 21, 2021 | 2.000 | 2.220 | 2.000 | 2.133 | 69,865 | +0.13(+6.64%) |
Apr 20, 2021 | 2.150 | 2.160 | 1.999 | 2.000 | 100,489 | -0.11(-5.21%) |
Apr 19, 2021 | 2.116 | 2.140 | 2.000 | 2.110 | 44,431 | -0.01(-0.47%) |
Apr 16, 2021 | 2.180 | 2.180 | 2.018 | 2.120 | 88,300 | +0.07(+3.62%) |
Apr 15, 2021 | 2.040 | 2.136 | 1.800 | 2.046 | 380,889 | -0.05(-2.60%) |
Apr 14, 2021 | 2.270 | 2.270 | 2.090 | 2.101 | 73,272 | -0.06(-2.75%) |
Apr 13, 2021 | 2.140 | 2.200 | 2.121 | 2.160 | 109,650 | +0.08(+3.85%) |
Apr 12, 2021 | 2.240 | 2.240 | 2.040 | 2.080 | 64,824 | -0.10(-4.59%) |
Apr 09, 2021 | 2.190 | 2.200 | 2.096 | 2.180 | 58,700 | +0.04(+2.06%) |
Apr 08, 2021 | 2.030 | 2.158 | 2.030 | 2.136 | 105,967 | +0.15(+7.54%) |
Apr 07, 2021 | 2.080 | 2.080 | 1.980 | 1.986 | 88,574 | -0.09(-4.42%) |
Apr 06, 2021 | 2.050 | 2.210 | 2.050 | 2.078 | 133,118 | +0.03(+1.37%) |
Apr 05, 2021 | 2.240 | 2.250 | 2.000 | 2.050 | 78,020 | -0.17(-7.81%) |
Apr 01, 2021 | 1.950 | 2.230 | 1.885 | 2.224 | 83,400 | +0.29(+15.21%) |
Mar 31, 2021 | 1.850 | 1.980 | 1.800 | 1.930 | 81,224 | +0.11(+6.04%) |
Mar 30, 2021 | 1.800 | 1.910 | 1.742 | 1.820 | 17,552 | -0.05(-2.67%) |
Mar 29, 2021 | 1.810 | 1.870 | 1.792 | 1.870 | 52,934 | +0.08(+4.47%) |
Mar 26, 2021 | 1.780 | 1.790 | 1.740 | 1.790 | 60,800 | +0.01(+0.56%) |
Mar 25, 2021 | 1.865 | 1.909 | 1.780 | 1.780 | 87,619 | -0.11(-5.80%) |
Mar 24, 2021 | 1.910 | 1.980 | 1.889 | 1.889 | 56,262 | -0.01(-0.36%) |
Mar 23, 2021 | 1.998 | 2.000 | 1.850 | 1.896 | 56,982 | -0.10(-5.18%) |
Mar 22, 2021 | 1.975 | 2.010 | 1.940 | 2.000 | 136,877 | +0.02(+0.86%) |
Mar 19, 2021 | 1.984 | 2.010 | 1.950 | 1.983 | 14,600 | -0.02(-0.85%) |
Mar 18, 2021 | 2.011 | 2.020 | 1.896 | 2.000 | 127,599 | -0.02(-0.99%) |
Mar 17, 2021 | 1.810 | 2.050 | 1.810 | 2.020 | 64,415 | +0.03(+1.75%) |
Mar 16, 2021 | 2.030 | 2.030 | 1.920 | 1.985 | 21,054 | +0.01(+0.26%) |
Mar 15, 2021 | 1.810 | 2.010 | 1.810 | 1.980 | 127,650 | +0.21(+11.86%) |
Mar 12, 2021 | 1.850 | 1.890 | 1.766 | 1.770 | 34,100 | -0.11(-5.85%) |
Mar 11, 2021 | 1.990 | 1.990 | 1.810 | 1.880 | 38,091 | +0.01(+0.51%) |
Mar 10, 2021 | 1.950 | 1.990 | 1.850 | 1.871 | 30,545 | -0.10(-5.05%) |
Mar 09, 2021 | 1.750 | 1.970 | 1.750 | 1.970 | 79,861 | +0.30(+17.96%) |
Mar 08, 2021 | 1.708 | 1.750 | 1.610 | 1.670 | 41,135 | -0.08(-4.57%) |
Mar 05, 2021 | 1.693 | 1.750 | 1.560 | 1.750 | 61,300 | +0.09(+5.42%) |
Mar 04, 2021 | 1.833 | 1.855 | 1.610 | 1.660 | 96,438 | -0.18(-9.78%) |
Mar 03, 2021 | 1.800 | 1.880 | 1.800 | 1.840 | 28,338 | -0.06(-3.38%) |
Mar 02, 2021 | 1.900 | 1.978 | 1.798 | 1.904 | 125,752 | +0.05(+2.94%) |