Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.460 | 1.500 | 1.450 | 1.490 | 15,216 | +0.04(+2.76%) |
May 28, 2021 | 1.550 | 1.550 | 1.420 | 1.450 | 31,300 | -0.08(-5.23%) |
May 26, 2021 | 1.530 | 1.530 | 1.530 | 0 | -0.08(-4.97%) | |
May 25, 2021 | 1.610 | 1.610 | 1.610 | 1.610 | 370 | +0.00(+0.00%) |
May 21, 2021 | 1.610 | 1.610 | 1.610 | 0 | -0.02(-1.23%) | |
May 20, 2021 | 1.620 | 1.630 | 1.620 | 1.630 | 1,025 | +0.01(+0.62%) |
May 19, 2021 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | -0.02(-1.22%) |
May 18, 2021 | 1.640 | 1.640 | 1.640 | 1.640 | 700 | +0.00(+0.00%) |
May 17, 2021 | 1.650 | 1.680 | 1.620 | 1.640 | 4,434 | +0.01(+0.61%) |
May 14, 2021 | 1.590 | 1.630 | 1.590 | 1.630 | 4,295 | +0.04(+2.52%) |
May 13, 2021 | 1.600 | 1.600 | 1.570 | 1.590 | 4,902 | -0.02(-1.24%) |
May 12, 2021 | 1.690 | 1.690 | 1.570 | 1.610 | 8,920 | -0.02(-1.23%) |
May 11, 2021 | 1.650 | 1.670 | 1.630 | 1.630 | 2,700 | -0.01(-0.61%) |
May 10, 2021 | 1.630 | 1.660 | 1.630 | 1.640 | 3,606 | -0.02(-1.20%) |
May 07, 2021 | 1.630 | 1.660 | 1.630 | 1.660 | 1,132 | +0.06(+3.75%) |
May 06, 2021 | 1.600 | 1.600 | 1.590 | 1.600 | 352 | +0.00(+0.00%) |
May 05, 2021 | 1.650 | 1.660 | 1.590 | 1.600 | 27,820 | -0.05(-3.03%) |
May 04, 2021 | 1.620 | 1.650 | 1.610 | 1.650 | 1,779 | -0.01(-0.60%) |
May 03, 2021 | 1.650 | 1.670 | 1.640 | 1.660 | 1,400 | +0.02(+1.22%) |
Apr 30, 2021 | 1.670 | 1.670 | 1.620 | 1.640 | 4,220 | -0.04(-2.38%) |
Apr 29, 2021 | 1.640 | 1.760 | 1.640 | 1.680 | 17,611 | +0.00(+0.00%) |
Apr 28, 2021 | 1.700 | 1.760 | 1.670 | 1.680 | 2,078 | -0.02(-1.18%) |
Apr 27, 2021 | 1.670 | 1.700 | 1.630 | 1.700 | 17,906 | +0.05(+3.03%) |
Apr 26, 2021 | 1.650 | 1.650 | 1.650 | 1.650 | 1,416 | +0.03(+1.85%) |
Apr 23, 2021 | 1.660 | 1.660 | 1.600 | 1.620 | 24,080 | +0.01(+0.62%) |
Apr 22, 2021 | 1.530 | 1.630 | 1.530 | 1.610 | 64,935 | +0.07(+4.55%) |
Apr 21, 2021 | 1.590 | 1.620 | 1.510 | 1.540 | 51,633 | -0.03(-1.91%) |
Apr 20, 2021 | 1.610 | 1.610 | 1.550 | 1.570 | 15,829 | -0.03(-1.88%) |
Apr 19, 2021 | 1.650 | 1.650 | 1.510 | 1.600 | 35,754 | -0.06(-3.61%) |
Apr 16, 2021 | 1.760 | 1.760 | 1.660 | 1.660 | 30,136 | -0.09(-5.14%) |
Apr 15, 2021 | 1.800 | 1.820 | 1.750 | 1.750 | 1,390 | -0.05(-2.78%) |
Apr 14, 2021 | 1.760 | 1.820 | 1.740 | 1.800 | 19,402 | -0.01(-0.55%) |
Apr 13, 2021 | 1.790 | 1.950 | 1.700 | 1.810 | 45,633 | +0.05(+2.84%) |
Apr 12, 2021 | 1.910 | 1.910 | 1.730 | 1.760 | 13,434 | -0.19(-9.74%) |
Apr 09, 2021 | 1.850 | 1.950 | 1.850 | 1.950 | 36,798 | +0.13(+7.14%) |
Apr 08, 2021 | 1.820 | 1.820 | 1.820 | 1.820 | 6,830 | +0.04(+2.25%) |
Apr 07, 2021 | 1.760 | 1.830 | 1.730 | 1.780 | 9,186 | -0.07(-3.78%) |
Apr 06, 2021 | 1.840 | 1.850 | 1.840 | 1.850 | 3,815 | -0.03(-1.60%) |
Apr 05, 2021 | 1.680 | 1.880 | 1.680 | 1.880 | 54,755 | +0.20(+11.90%) |
Apr 01, 2021 | 1.680 | 1.680 | 1.680 | 0 | -0.09(-5.08%) | |
Mar 31, 2021 | 1.770 | 1.770 | 1.770 | 1.770 | 250 | +0.00(+0.00%) |
Mar 30, 2021 | 1.790 | 1.850 | 1.770 | 1.770 | 12,790 | +0.00(+0.00%) |
Mar 29, 2021 | 1.760 | 1.770 | 1.760 | 1.770 | 2,662 | +0.02(+1.14%) |
Mar 26, 2021 | 1.750 | 1.800 | 1.750 | 1.750 | 16,347 | +0.03(+1.74%) |
Mar 25, 2021 | 1.800 | 1.800 | 1.720 | 1.720 | 69,588 | -0.20(-10.42%) |
Mar 24, 2021 | 1.990 | 2.050 | 1.920 | 1.920 | 4,223 | -0.12(-5.88%) |
Mar 23, 2021 | 1.810 | 2.090 | 1.810 | 2.040 | 66,648 | +0.13(+6.81%) |
Mar 22, 2021 | 1.890 | 1.910 | 1.890 | 1.910 | 7,347 | +0.03(+1.60%) |
Mar 19, 2021 | 1.940 | 1.940 | 1.880 | 1.880 | 1,944 | -0.01(-0.53%) |
Mar 18, 2021 | 1.800 | 1.980 | 1.800 | 1.890 | 20,165 | +0.11(+6.18%) |
Mar 17, 2021 | 1.990 | 1.990 | 1.770 | 1.780 | 69,852 | -0.20(-10.10%) |
Mar 16, 2021 | 2.050 | 2.050 | 1.960 | 1.980 | 18,719 | -0.09(-4.35%) |
Mar 15, 2021 | 2.240 | 2.240 | 2.010 | 2.070 | 31,041 | -0.08(-3.72%) |
Mar 12, 2021 | 2.180 | 2.250 | 2.120 | 2.150 | 75,711 | -0.06(-2.71%) |
Mar 11, 2021 | 2.120 | 2.210 | 2.090 | 2.210 | 110,505 | +0.14(+6.76%) |
Mar 10, 2021 | 2.100 | 2.130 | 2.010 | 2.070 | 87,373 | +0.06(+2.99%) |
Mar 09, 2021 | 1.950 | 2.180 | 1.950 | 2.010 | 37,123 | +0.06(+3.08%) |
Mar 08, 2021 | 1.920 | 2.010 | 1.890 | 1.950 | 74,786 | +0.11(+5.98%) |
Mar 05, 2021 | 1.750 | 1.900 | 1.700 | 1.840 | 94,685 | +0.09(+5.14%) |
Mar 04, 2021 | 1.900 | 1.900 | 1.750 | 1.750 | 23,454 | -0.13(-6.91%) |
Mar 03, 2021 | 1.980 | 1.980 | 1.810 | 1.880 | 17,027 | -0.08(-4.08%) |
Mar 02, 2021 | 1.840 | 1.960 | 1.780 | 1.960 | 25,994 | +0.18(+10.11%) |