Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.680 | 1.760 | 1.670 | 1.740 | 2,443,390 | +0.06(+3.57%) |
May 27, 2021 | 1.660 | 1.680 | 1.640 | 1.680 | 920,061 | +0.00(+0.00%) |
May 26, 2021 | 1.690 | 1.710 | 1.650 | 1.680 | 1,053,858 | -0.02(-1.18%) |
May 25, 2021 | 1.720 | 1.730 | 1.670 | 1.700 | 1,062,884 | +0.01(+0.59%) |
May 24, 2021 | 1.650 | 1.770 | 1.650 | 1.690 | 2,344,107 | -0.03(-1.74%) |
May 21, 2021 | 1.650 | 1.720 | 1.630 | 1.720 | 3,135,944 | +0.09(+5.52%) |
May 20, 2021 | 1.640 | 1.650 | 1.600 | 1.630 | 1,829,991 | -0.01(-0.61%) |
May 19, 2021 | 1.600 | 1.670 | 1.600 | 1.640 | 2,391,456 | -0.04(-2.38%) |
May 18, 2021 | 1.690 | 1.690 | 1.600 | 1.680 | 5,230,365 | +0.03(+1.82%) |
May 17, 2021 | 1.930 | 2.100 | 1.590 | 1.650 | 14,075,553 | -0.61(-26.99%) |
May 14, 2021 | 2.250 | 2.260 | 2.170 | 2.260 | 760,364 | +0.14(+6.60%) |
May 13, 2021 | 2.240 | 2.250 | 2.074 | 2.120 | 2,170,080 | -0.13(-5.78%) |
May 12, 2021 | 2.400 | 2.400 | 2.240 | 2.250 | 572,010 | -0.15(-6.25%) |
May 11, 2021 | 2.300 | 2.400 | 2.285 | 2.400 | 625,247 | +0.08(+3.45%) |
May 10, 2021 | 2.400 | 2.490 | 2.320 | 2.320 | 1,284,221 | -0.03(-1.28%) |
May 07, 2021 | 2.300 | 2.363 | 2.265 | 2.350 | 1,078,406 | +0.09(+3.98%) |
May 06, 2021 | 2.330 | 2.390 | 2.250 | 2.260 | 1,827,943 | -0.04(-1.74%) |
May 05, 2021 | 2.320 | 2.340 | 2.270 | 2.300 | 769,280 | -0.04(-1.71%) |
May 04, 2021 | 2.400 | 2.460 | 2.285 | 2.340 | 875,515 | -0.05(-2.09%) |
May 03, 2021 | 2.250 | 2.420 | 2.230 | 2.390 | 1,356,407 | +0.24(+11.16%) |
Apr 30, 2021 | 2.170 | 2.207 | 2.150 | 2.150 | 355,000 | -0.02(-0.92%) |
Apr 29, 2021 | 2.270 | 2.270 | 2.150 | 2.170 | 600,514 | -0.06(-2.69%) |
Apr 28, 2021 | 2.240 | 2.260 | 2.210 | 2.230 | 358,410 | -0.01(-0.45%) |
Apr 27, 2021 | 2.290 | 2.290 | 2.210 | 2.240 | 484,269 | -0.04(-1.75%) |
Apr 26, 2021 | 2.300 | 2.310 | 2.250 | 2.280 | 315,963 | +0.01(+0.44%) |
Apr 23, 2021 | 2.290 | 2.310 | 2.255 | 2.270 | 573,400 | +0.00(+0.00%) |
Apr 22, 2021 | 2.340 | 2.340 | 2.210 | 2.270 | 657,859 | -0.05(-2.16%) |
Apr 21, 2021 | 2.200 | 2.340 | 2.200 | 2.320 | 956,410 | +0.12(+5.45%) |
Apr 20, 2021 | 2.210 | 2.260 | 2.170 | 2.200 | 539,293 | -0.03(-1.35%) |
Apr 19, 2021 | 2.330 | 2.330 | 2.210 | 2.230 | 568,677 | -0.05(-2.19%) |
Apr 16, 2021 | 2.310 | 2.330 | 2.240 | 2.280 | 587,300 | +0.00(+0.00%) |
Apr 15, 2021 | 2.180 | 2.310 | 2.180 | 2.280 | 998,256 | +0.14(+6.54%) |
Apr 14, 2021 | 2.230 | 2.233 | 2.140 | 2.140 | 859,174 | -0.06(-2.73%) |
Apr 13, 2021 | 2.200 | 2.240 | 2.180 | 2.200 | 437,110 | +0.03(+1.38%) |
Apr 12, 2021 | 2.250 | 2.250 | 2.150 | 2.170 | 595,613 | -0.09(-3.98%) |
Apr 09, 2021 | 2.310 | 2.330 | 2.240 | 2.260 | 569,700 | -0.05(-2.16%) |
Apr 08, 2021 | 2.280 | 2.315 | 2.250 | 2.310 | 621,236 | +0.06(+2.67%) |
Apr 07, 2021 | 2.330 | 2.330 | 2.230 | 2.250 | 315,158 | -0.06(-2.60%) |
Apr 06, 2021 | 2.280 | 2.360 | 2.280 | 2.310 | 531,502 | +0.03(+1.32%) |
Apr 05, 2021 | 2.320 | 2.320 | 2.250 | 2.280 | 575,684 | +0.00(+0.00%) |
Apr 01, 2021 | 2.300 | 2.300 | 2.240 | 2.280 | 546,400 | +0.03(+1.33%) |
Mar 31, 2021 | 2.220 | 2.280 | 2.180 | 2.250 | 748,178 | +0.08(+3.69%) |
Mar 30, 2021 | 2.050 | 2.170 | 2.050 | 2.170 | 813,602 | +0.06(+2.84%) |
Mar 29, 2021 | 2.160 | 2.160 | 2.020 | 2.110 | 1,359,060 | +0.01(+0.48%) |
Mar 26, 2021 | 2.160 | 2.170 | 2.030 | 2.100 | 1,927,100 | -0.05(-2.33%) |
Mar 25, 2021 | 2.260 | 2.260 | 2.120 | 2.150 | 1,941,951 | -0.12(-5.29%) |
Mar 24, 2021 | 2.370 | 2.375 | 2.220 | 2.270 | 1,062,765 | -0.05(-2.16%) |
Mar 23, 2021 | 2.450 | 2.460 | 2.310 | 2.320 | 1,452,964 | -0.14(-5.69%) |
Mar 22, 2021 | 2.520 | 2.650 | 2.460 | 2.460 | 1,058,088 | -0.11(-4.28%) |
Mar 19, 2021 | 2.570 | 2.650 | 2.460 | 2.570 | 2,917,800 | +0.03(+1.18%) |
Mar 18, 2021 | 2.600 | 2.635 | 2.540 | 2.540 | 849,907 | -0.13(-4.87%) |
Mar 17, 2021 | 2.560 | 2.720 | 2.540 | 2.670 | 1,039,616 | +0.10(+3.89%) |
Mar 16, 2021 | 2.640 | 2.670 | 2.550 | 2.570 | 818,530 | -0.09(-3.38%) |
Mar 15, 2021 | 2.640 | 2.720 | 2.620 | 2.660 | 957,430 | +0.05(+1.92%) |
Mar 12, 2021 | 2.510 | 2.630 | 2.489 | 2.610 | 572,800 | +0.04(+1.56%) |
Mar 11, 2021 | 2.510 | 2.590 | 2.470 | 2.570 | 969,010 | +0.08(+3.21%) |
Mar 10, 2021 | 2.470 | 2.530 | 2.410 | 2.490 | 808,935 | +0.08(+3.32%) |
Mar 09, 2021 | 2.470 | 2.480 | 2.390 | 2.410 | 868,757 | +0.05(+2.12%) |
Mar 08, 2021 | 2.340 | 2.400 | 2.310 | 2.360 | 693,402 | -0.01(-0.42%) |
Mar 05, 2021 | 2.410 | 2.440 | 2.270 | 2.370 | 1,173,800 | -0.02(-0.84%) |
Mar 04, 2021 | 2.440 | 2.480 | 2.300 | 2.390 | 1,715,979 | -0.05(-2.05%) |
Mar 03, 2021 | 2.530 | 2.540 | 2.420 | 2.440 | 1,289,656 | -0.12(-4.69%) |
Mar 02, 2021 | 2.520 | 2.600 | 2.500 | 2.560 | 829,285 | +0.06(+2.40%) |