Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.420 | 1.460 | 1.390 | 1.420 | 1,224,292 | +0.02(+1.43%) |
May 27, 2021 | 1.370 | 1.400 | 1.330 | 1.400 | 728,490 | +0.04(+2.94%) |
May 26, 2021 | 1.330 | 1.370 | 1.330 | 1.360 | 678,976 | +0.03(+2.26%) |
May 25, 2021 | 1.300 | 1.360 | 1.300 | 1.330 | 583,792 | +0.03(+2.31%) |
May 24, 2021 | 1.360 | 1.410 | 1.280 | 1.300 | 1,611,157 | -0.11(-7.80%) |
May 21, 2021 | 1.400 | 1.590 | 1.360 | 1.410 | 6,948,846 | +0.04(+2.92%) |
May 20, 2021 | 1.360 | 1.370 | 1.330 | 1.370 | 357,516 | +0.02(+1.48%) |
May 19, 2021 | 1.390 | 1.400 | 1.312 | 1.350 | 763,640 | -0.04(-2.88%) |
May 18, 2021 | 1.420 | 1.440 | 1.370 | 1.390 | 624,146 | -0.04(-2.80%) |
May 17, 2021 | 1.400 | 1.440 | 1.350 | 1.430 | 679,460 | +0.06(+4.38%) |
May 14, 2021 | 1.350 | 1.400 | 1.301 | 1.370 | 1,090,805 | +0.12(+9.60%) |
May 13, 2021 | 1.320 | 1.400 | 1.200 | 1.250 | 863,260 | -0.07(-5.30%) |
May 12, 2021 | 1.390 | 1.420 | 1.320 | 1.320 | 1,097,620 | -0.09(-6.38%) |
May 11, 2021 | 1.370 | 1.480 | 1.370 | 1.410 | 587,972 | +0.01(+0.71%) |
May 10, 2021 | 1.480 | 1.503 | 1.400 | 1.400 | 652,960 | -0.13(-8.50%) |
May 07, 2021 | 1.430 | 1.530 | 1.430 | 1.530 | 800,229 | +0.06(+4.08%) |
May 06, 2021 | 1.560 | 1.570 | 1.410 | 1.470 | 924,325 | -0.09(-5.77%) |
May 05, 2021 | 1.490 | 1.560 | 1.473 | 1.560 | 1,368,951 | +0.01(+0.65%) |
May 04, 2021 | 1.490 | 1.550 | 1.470 | 1.550 | 1,094,622 | -0.02(-1.27%) |
May 03, 2021 | 1.590 | 1.660 | 1.530 | 1.570 | 767,648 | -0.03(-1.88%) |
Apr 30, 2021 | 1.630 | 1.630 | 1.560 | 1.600 | 629,800 | -0.03(-1.84%) |
Apr 29, 2021 | 1.680 | 1.680 | 1.560 | 1.630 | 733,909 | +0.01(+0.62%) |
Apr 28, 2021 | 1.600 | 1.660 | 1.590 | 1.620 | 964,451 | -0.01(-0.61%) |
Apr 27, 2021 | 1.640 | 1.660 | 1.580 | 1.630 | 456,423 | -0.01(-0.61%) |
Apr 26, 2021 | 1.620 | 1.650 | 1.560 | 1.640 | 755,616 | +0.04(+2.50%) |
Apr 23, 2021 | 1.550 | 1.600 | 1.510 | 1.600 | 726,400 | +0.06(+3.90%) |
Apr 22, 2021 | 1.500 | 1.560 | 1.430 | 1.540 | 887,374 | +0.09(+6.21%) |
Apr 21, 2021 | 1.430 | 1.480 | 1.370 | 1.450 | 701,147 | +0.04(+2.84%) |
Apr 20, 2021 | 1.500 | 1.520 | 1.370 | 1.410 | 1,217,649 | -0.06(-4.08%) |
Apr 19, 2021 | 1.400 | 1.490 | 1.380 | 1.470 | 2,007,870 | +0.05(+3.52%) |
Apr 16, 2021 | 1.500 | 1.504 | 1.381 | 1.420 | 1,521,200 | -0.08(-5.33%) |
Apr 15, 2021 | 1.600 | 1.610 | 1.500 | 1.500 | 867,808 | -0.09(-5.66%) |
Apr 14, 2021 | 1.580 | 1.620 | 1.560 | 1.590 | 748,667 | -0.01(-0.63%) |
Apr 13, 2021 | 1.650 | 1.650 | 1.510 | 1.600 | 1,480,736 | -0.02(-1.23%) |
Apr 12, 2021 | 1.680 | 1.710 | 1.600 | 1.620 | 1,121,021 | -0.09(-5.26%) |
Apr 09, 2021 | 1.730 | 1.740 | 1.670 | 1.710 | 833,500 | -0.03(-1.72%) |
Apr 08, 2021 | 1.730 | 1.740 | 1.660 | 1.740 | 801,204 | +0.03(+1.75%) |
Apr 07, 2021 | 1.760 | 1.775 | 1.710 | 1.710 | 692,637 | -0.08(-4.47%) |
Apr 06, 2021 | 1.790 | 1.800 | 1.740 | 1.790 | 707,731 | -0.01(-0.56%) |
Apr 05, 2021 | 1.800 | 1.810 | 1.720 | 1.800 | 793,617 | +0.00(+0.00%) |
Apr 01, 2021 | 1.820 | 1.820 | 1.730 | 1.800 | 830,500 | +0.01(+0.56%) |
Mar 31, 2021 | 1.750 | 1.820 | 1.690 | 1.790 | 2,506,178 | +0.09(+5.29%) |
Mar 30, 2021 | 1.640 | 1.710 | 1.620 | 1.700 | 870,836 | +0.03(+1.80%) |
Mar 29, 2021 | 1.790 | 1.790 | 1.650 | 1.670 | 1,120,731 | -0.07(-4.02%) |
Mar 26, 2021 | 1.770 | 1.784 | 1.660 | 1.740 | 1,191,800 | +0.04(+2.35%) |
Mar 25, 2021 | 1.710 | 1.770 | 1.630 | 1.700 | 1,068,510 | -0.02(-1.16%) |
Mar 24, 2021 | 1.850 | 1.880 | 1.720 | 1.720 | 2,344,291 | -0.12(-6.52%) |
Mar 23, 2021 | 1.850 | 1.920 | 1.790 | 1.840 | 1,643,490 | -0.01(-0.54%) |
Mar 22, 2021 | 2.000 | 2.040 | 1.840 | 1.850 | 1,888,256 | -0.20(-9.76%) |
Mar 19, 2021 | 1.790 | 2.119 | 1.740 | 2.050 | 7,832,500 | +0.28(+15.82%) |
Mar 18, 2021 | 1.830 | 1.940 | 1.760 | 1.770 | 1,902,955 | -0.12(-6.35%) |
Mar 17, 2021 | 1.750 | 1.940 | 1.745 | 1.890 | 2,875,218 | +0.06(+3.28%) |
Mar 16, 2021 | 1.980 | 1.980 | 1.770 | 1.830 | 1,737,229 | -0.08(-4.19%) |
Mar 15, 2021 | 1.950 | 1.960 | 1.810 | 1.910 | 3,143,739 | +0.06(+3.24%) |
Mar 12, 2021 | 1.800 | 1.900 | 1.740 | 1.850 | 2,304,200 | +0.01(+0.54%) |
Mar 11, 2021 | 1.750 | 1.840 | 1.710 | 1.840 | 2,407,950 | +0.14(+8.24%) |
Mar 10, 2021 | 1.790 | 1.800 | 1.651 | 1.700 | 1,478,786 | -0.02(-1.16%) |
Mar 09, 2021 | 1.640 | 1.780 | 1.620 | 1.720 | 4,001,896 | +0.14(+8.86%) |
Mar 08, 2021 | 1.640 | 1.680 | 1.550 | 1.580 | 1,695,125 | -0.05(-3.07%) |
Mar 05, 2021 | 1.690 | 1.700 | 1.420 | 1.630 | 1,814,100 | +0.00(+0.00%) |
Mar 04, 2021 | 1.760 | 1.780 | 1.560 | 1.630 | 2,217,391 | -0.16(-8.94%) |
Mar 03, 2021 | 1.900 | 1.930 | 1.730 | 1.790 | 3,415,669 | -0.16(-8.21%) |
Mar 02, 2021 | 1.950 | 2.340 | 1.910 | 1.950 | 13,844,460 | +0.01(+0.52%) |