Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.420 | 1.420 | 1.360 | 1.400 | 105,487 | +0.00(+0.00%) |
May 28, 2021 | 1.370 | 1.420 | 1.350 | 1.400 | 162,421 | +0.02(+1.45%) |
May 27, 2021 | 1.430 | 1.450 | 1.370 | 1.380 | 228,064 | -0.04(-2.82%) |
May 26, 2021 | 1.450 | 1.450 | 1.370 | 1.420 | 189,365 | -0.02(-1.39%) |
May 25, 2021 | 1.400 | 1.470 | 1.370 | 1.440 | 255,974 | +0.05(+3.60%) |
May 21, 2021 | 1.390 | 1.390 | 1.390 | 0 | -0.01(-0.71%) | |
May 20, 2021 | 1.380 | 1.490 | 1.350 | 1.400 | 600,308 | +0.08(+6.06%) |
May 19, 2021 | 1.160 | 1.370 | 1.160 | 1.320 | 598,070 | +0.13(+10.92%) |
May 18, 2021 | 1.210 | 1.210 | 1.150 | 1.190 | 315,571 | -0.02(-1.65%) |
May 17, 2021 | 1.200 | 1.240 | 1.190 | 1.210 | 245,737 | -0.04(-3.20%) |
May 14, 2021 | 1.190 | 1.260 | 1.170 | 1.250 | 320,006 | +0.07(+5.93%) |
May 13, 2021 | 1.240 | 1.250 | 1.180 | 1.180 | 281,698 | -0.06(-4.84%) |
May 12, 2021 | 1.270 | 1.290 | 1.230 | 1.240 | 524,703 | -0.08(-6.06%) |
May 11, 2021 | 1.260 | 1.320 | 1.200 | 1.320 | 677,814 | -0.02(-1.49%) |
May 10, 2021 | 1.370 | 1.390 | 1.320 | 1.340 | 266,758 | -0.03(-2.19%) |
May 07, 2021 | 1.400 | 1.400 | 1.350 | 1.370 | 192,757 | -0.05(-3.52%) |
May 06, 2021 | 1.380 | 1.430 | 1.350 | 1.420 | 269,173 | +0.02(+1.43%) |
May 05, 2021 | 1.400 | 1.430 | 1.350 | 1.400 | 234,146 | +0.00(+0.00%) |
May 04, 2021 | 1.460 | 1.470 | 1.350 | 1.400 | 413,466 | -0.06(-4.11%) |
May 03, 2021 | 1.600 | 1.610 | 1.460 | 1.460 | 359,455 | -0.13(-8.18%) |
Apr 30, 2021 | 1.650 | 1.650 | 1.570 | 1.590 | 283,980 | -0.06(-3.64%) |
Apr 29, 2021 | 1.640 | 1.690 | 1.540 | 1.650 | 357,631 | +0.03(+1.85%) |
Apr 28, 2021 | 1.720 | 1.725 | 1.580 | 1.620 | 690,507 | -0.10(-5.81%) |
Apr 27, 2021 | 1.450 | 1.740 | 1.410 | 1.720 | 2,160,554 | +0.32(+22.86%) |
Apr 26, 2021 | 1.440 | 1.470 | 1.340 | 1.400 | 505,308 | -0.01(-0.71%) |
Apr 23, 2021 | 1.300 | 1.410 | 1.290 | 1.410 | 775,568 | +0.10(+7.63%) |
Apr 22, 2021 | 1.510 | 1.510 | 1.290 | 1.310 | 611,895 | -0.12(-8.39%) |
Apr 21, 2021 | 1.410 | 1.490 | 1.270 | 1.430 | 1,079,882 | +0.05(+3.62%) |
Apr 20, 2021 | 1.550 | 1.550 | 1.370 | 1.380 | 703,796 | -0.13(-8.61%) |
Apr 19, 2021 | 1.680 | 1.700 | 1.510 | 1.510 | 673,463 | -0.17(-10.12%) |
Apr 16, 2021 | 1.660 | 1.770 | 1.600 | 1.680 | 929,112 | +0.10(+6.33%) |
Apr 15, 2021 | 1.680 | 1.690 | 1.580 | 1.580 | 597,162 | -0.06(-3.66%) |
Apr 14, 2021 | 1.570 | 1.700 | 1.560 | 1.640 | 655,849 | +0.02(+1.23%) |
Apr 13, 2021 | 1.750 | 1.760 | 1.580 | 1.620 | 916,747 | -0.10(-5.81%) |
Apr 12, 2021 | 1.870 | 1.880 | 1.710 | 1.720 | 776,567 | -0.14(-7.53%) |
Apr 09, 2021 | 1.920 | 1.920 | 1.800 | 1.860 | 998,454 | -0.03(-1.59%) |
Apr 08, 2021 | 1.950 | 1.950 | 1.870 | 1.890 | 1,182,686 | -0.03(-1.56%) |
Apr 07, 2021 | 1.900 | 1.960 | 1.840 | 1.920 | 2,726,333 | -0.39(-16.88%) |
Apr 06, 2021 | 2.360 | 2.370 | 2.290 | 2.310 | 148,008 | +0.03(+1.32%) |
Apr 05, 2021 | 2.390 | 2.450 | 2.280 | 2.280 | 277,395 | -0.10(-4.20%) |
Apr 01, 2021 | 2.380 | 2.380 | 2.380 | 0 | +0.02(+0.85%) | |
Mar 31, 2021 | 2.280 | 2.400 | 2.180 | 2.360 | 493,058 | +0.10(+4.42%) |
Mar 30, 2021 | 2.320 | 2.440 | 2.220 | 2.260 | 300,411 | -0.10(-4.24%) |
Mar 29, 2021 | 2.500 | 2.560 | 2.340 | 2.360 | 429,956 | -0.13(-5.22%) |
Mar 26, 2021 | 2.260 | 2.490 | 2.220 | 2.490 | 456,706 | +0.29(+13.18%) |
Mar 25, 2021 | 2.280 | 2.280 | 2.150 | 2.200 | 390,359 | -0.20(-8.33%) |
Mar 24, 2021 | 2.700 | 2.700 | 2.400 | 2.400 | 363,057 | -0.29(-10.78%) |
Mar 23, 2021 | 2.790 | 2.790 | 2.680 | 2.690 | 194,276 | -0.08(-2.89%) |
Mar 22, 2021 | 2.710 | 2.800 | 2.710 | 2.770 | 160,081 | +0.11(+4.14%) |
Mar 19, 2021 | 2.670 | 2.690 | 2.630 | 2.660 | 153,978 | -0.02(-0.75%) |
Mar 18, 2021 | 2.630 | 2.800 | 2.630 | 2.680 | 426,125 | +0.01(+0.37%) |
Mar 17, 2021 | 2.830 | 2.830 | 2.650 | 2.670 | 601,397 | -0.21(-7.29%) |
Mar 16, 2021 | 3.000 | 3.000 | 2.810 | 2.880 | 284,416 | -0.11(-3.68%) |
Mar 15, 2021 | 3.000 | 3.010 | 2.950 | 2.990 | 244,377 | +0.02(+0.67%) |
Mar 12, 2021 | 3.030 | 3.030 | 2.900 | 2.970 | 267,810 | -0.05(-1.66%) |
Mar 11, 2021 | 3.050 | 3.090 | 2.960 | 3.020 | 241,218 | -0.04(-1.31%) |
Mar 10, 2021 | 3.090 | 3.090 | 3.000 | 3.060 | 238,486 | -0.04(-1.29%) |
Mar 09, 2021 | 3.000 | 3.155 | 3.000 | 3.100 | 306,427 | +0.10(+3.33%) |
Mar 08, 2021 | 3.250 | 3.250 | 2.980 | 3.000 | 312,616 | -0.20(-6.25%) |
Mar 05, 2021 | 3.120 | 3.210 | 2.780 | 3.200 | 607,850 | +0.10(+3.23%) |
Mar 04, 2021 | 3.320 | 3.320 | 3.060 | 3.100 | 454,289 | -0.22(-6.63%) |
Mar 03, 2021 | 3.500 | 3.540 | 3.310 | 3.320 | 210,476 | -0.10(-2.92%) |
Mar 02, 2021 | 3.550 | 3.770 | 3.330 | 3.420 | 554,240 | -0.07(-2.01%) |