Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.840 | 1.846 | 1.772 | 1.785 | 1,266,583 | -0.07(-3.95%) |
May 27, 2021 | 1.858 | 1.895 | 1.846 | 1.858 | 487,654 | -0.02(-0.98%) |
May 26, 2021 | 1.846 | 1.882 | 1.840 | 1.876 | 413,716 | +0.02(+1.32%) |
May 25, 2021 | 1.907 | 1.919 | 1.852 | 1.852 | 635,996 | -0.06(-2.88%) |
May 24, 2021 | 1.901 | 1.937 | 1.876 | 1.907 | 646,199 | -0.01(-0.64%) |
May 21, 2021 | 1.931 | 1.980 | 1.907 | 1.919 | 532,549 | -0.02(-0.95%) |
May 20, 2021 | 1.974 | 2.011 | 1.901 | 1.937 | 1,169,386 | -0.07(-3.65%) |
May 19, 2021 | 1.937 | 2.017 | 1.913 | 2.011 | 645,237 | -0.01(-0.30%) |
May 18, 2021 | 1.974 | 2.047 | 1.950 | 2.017 | 1,649,536 | +0.04(+2.17%) |
May 17, 2021 | 1.864 | 1.974 | 1.852 | 1.974 | 1,039,726 | +0.09(+4.87%) |
May 14, 2021 | 1.895 | 1.913 | 1.858 | 1.882 | 848,228 | +0.02(+1.32%) |
May 13, 2021 | 1.895 | 1.907 | 1.809 | 1.858 | 1,136,461 | +0.06(+3.40%) |
May 12, 2021 | 1.791 | 1.852 | 1.772 | 1.797 | 1,120,128 | +0.01(+0.68%) |
May 11, 2021 | 1.895 | 1.901 | 1.772 | 1.785 | 1,505,533 | -0.14(-7.30%) |
May 10, 2021 | 1.919 | 1.950 | 1.864 | 1.925 | 966,099 | +0.04(+2.27%) |
May 07, 2021 | 1.919 | 1.925 | 1.849 | 1.882 | 810,532 | +0.00(+0.00%) |
May 06, 2021 | 1.852 | 1.937 | 1.767 | 1.882 | 1,640,730 | +0.01(+0.65%) |
May 05, 2021 | 1.901 | 1.913 | 1.828 | 1.870 | 971,057 | -0.05(-2.54%) |
May 04, 2021 | 1.858 | 1.937 | 1.785 | 1.919 | 1,078,730 | +0.06(+3.28%) |
May 03, 2021 | 1.822 | 1.858 | 1.742 | 1.858 | 1,305,323 | +0.12(+6.64%) |
Apr 30, 2021 | 1.773 | 1.791 | 1.718 | 1.742 | 512,633 | -0.02(-1.04%) |
Apr 29, 2021 | 1.791 | 1.815 | 1.709 | 1.761 | 898,845 | -0.01(-0.34%) |
Apr 28, 2021 | 1.767 | 1.809 | 1.739 | 1.767 | 1,880,353 | +0.09(+5.45%) |
Apr 27, 2021 | 1.645 | 1.700 | 1.590 | 1.675 | 1,424,493 | +0.14(+9.13%) |
Apr 26, 2021 | 1.511 | 1.560 | 1.511 | 1.535 | 640,647 | +0.01(+0.80%) |
Apr 23, 2021 | 1.541 | 1.553 | 1.514 | 1.523 | 489,817 | -0.01(-0.79%) |
Apr 22, 2021 | 1.578 | 1.590 | 1.511 | 1.535 | 606,204 | -0.04(-2.33%) |
Apr 21, 2021 | 1.523 | 1.590 | 1.510 | 1.572 | 622,509 | +0.04(+2.38%) |
Apr 20, 2021 | 1.553 | 1.602 | 1.499 | 1.535 | 642,793 | -0.05(-3.08%) |
Apr 19, 2021 | 1.572 | 1.596 | 1.529 | 1.584 | 477,217 | +0.05(+3.59%) |
Apr 16, 2021 | 1.578 | 1.602 | 1.505 | 1.529 | 1,038,235 | -0.07(-4.56%) |
Apr 15, 2021 | 1.614 | 1.633 | 1.553 | 1.602 | 1,239,136 | -0.02(-1.13%) |
Apr 14, 2021 | 1.614 | 1.706 | 1.609 | 1.620 | 853,308 | -0.01(-0.75%) |
Apr 13, 2021 | 1.627 | 1.663 | 1.572 | 1.633 | 831,197 | +0.02(+1.13%) |
Apr 12, 2021 | 1.724 | 1.724 | 1.584 | 1.614 | 1,193,319 | -0.09(-5.36%) |
Apr 09, 2021 | 1.712 | 1.742 | 1.694 | 1.706 | 306,299 | -0.02(-1.06%) |
Apr 08, 2021 | 1.712 | 1.742 | 1.688 | 1.724 | 387,175 | +0.01(+0.71%) |
Apr 07, 2021 | 1.730 | 1.745 | 1.682 | 1.712 | 630,167 | -0.02(-1.06%) |
Apr 06, 2021 | 1.736 | 1.791 | 1.675 | 1.730 | 1,326,497 | -0.02(-1.39%) |
Apr 05, 2021 | 1.688 | 1.767 | 1.657 | 1.755 | 999,727 | +0.08(+4.73%) |
Apr 01, 2021 | 1.620 | 1.681 | 1.596 | 1.675 | 875,893 | +0.05(+3.00%) |
Mar 31, 2021 | 1.706 | 1.712 | 1.627 | 1.627 | 1,516,759 | -0.05(-3.26%) |
Mar 30, 2021 | 1.724 | 1.739 | 1.669 | 1.681 | 867,277 | -0.04(-2.13%) |
Mar 29, 2021 | 1.761 | 1.828 | 1.706 | 1.718 | 955,677 | -0.02(-1.40%) |
Mar 26, 2021 | 1.779 | 1.815 | 1.712 | 1.742 | 763,287 | +0.01(+0.35%) |
Mar 25, 2021 | 1.748 | 1.785 | 1.706 | 1.736 | 959,518 | -0.02(-1.04%) |
Mar 24, 2021 | 1.785 | 1.876 | 1.724 | 1.755 | 1,102,909 | +0.00(+0.00%) |
Mar 23, 2021 | 1.767 | 1.815 | 1.742 | 1.755 | 905,134 | -0.03(-1.71%) |
Mar 22, 2021 | 1.755 | 1.815 | 1.736 | 1.785 | 1,298,372 | +0.04(+2.09%) |
Mar 19, 2021 | 1.815 | 1.901 | 1.700 | 1.748 | 17,673,474 | -0.05(-3.04%) |
Mar 18, 2021 | 1.956 | 2.023 | 1.803 | 1.803 | 918,883 | -0.19(-9.48%) |
Mar 17, 2021 | 1.858 | 2.010 | 1.858 | 1.992 | 670,207 | +0.12(+6.17%) |
Mar 16, 2021 | 1.943 | 1.956 | 1.840 | 1.876 | 895,395 | -0.07(-3.45%) |
Mar 15, 2021 | 1.742 | 1.943 | 1.742 | 1.943 | 1,227,251 | +0.18(+10.38%) |
Mar 12, 2021 | 1.767 | 1.858 | 1.736 | 1.761 | 1,674,636 | +0.00(+0.00%) |
Mar 11, 2021 | 1.840 | 1.882 | 1.761 | 1.761 | 1,338,274 | -0.10(-5.25%) |
Mar 10, 2021 | 1.815 | 1.864 | 1.803 | 1.858 | 484,715 | +0.04(+2.35%) |
Mar 09, 2021 | 1.815 | 1.840 | 1.761 | 1.815 | 473,532 | +0.00(+0.00%) |
Mar 08, 2021 | 1.767 | 1.822 | 1.733 | 1.815 | 1,057,926 | +0.06(+3.47%) |
Mar 05, 2021 | 1.803 | 1.803 | 1.681 | 1.755 | 957,146 | -0.05(-2.70%) |
Mar 04, 2021 | 1.840 | 1.869 | 1.706 | 1.803 | 1,145,164 | -0.04(-1.99%) |
Mar 03, 2021 | 1.828 | 1.943 | 1.815 | 1.840 | 768,880 | +0.03(+1.68%) |
Mar 02, 2021 | 1.889 | 1.919 | 1.779 | 1.809 | 1,240,299 | -0.06(-3.26%) |