Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.360 | 1.370 | 1.310 | 1.318 | 595,161 | -0.04(-3.07%) |
May 27, 2021 | 1.399 | 1.400 | 1.350 | 1.360 | 752,434 | -0.03(-2.16%) |
May 26, 2021 | 1.320 | 1.400 | 1.280 | 1.390 | 1,707,501 | +0.08(+6.11%) |
May 25, 2021 | 1.330 | 1.350 | 1.270 | 1.310 | 790,151 | -0.00(-0.38%) |
May 24, 2021 | 1.320 | 1.350 | 1.270 | 1.315 | 338,312 | +0.01(+1.15%) |
May 21, 2021 | 1.300 | 1.320 | 1.286 | 1.300 | 278,012 | -0.02(-1.52%) |
May 20, 2021 | 1.320 | 1.330 | 1.225 | 1.320 | 1,038,541 | +0.01(+0.76%) |
May 19, 2021 | 1.350 | 1.370 | 1.298 | 1.310 | 497,627 | -0.05(-3.68%) |
May 18, 2021 | 1.335 | 1.360 | 1.310 | 1.360 | 310,676 | +0.02(+1.49%) |
May 17, 2021 | 1.360 | 1.360 | 1.300 | 1.340 | 325,063 | +0.02(+1.52%) |
May 14, 2021 | 1.290 | 1.340 | 1.220 | 1.320 | 1,980,249 | +0.04(+3.13%) |
May 13, 2021 | 1.325 | 1.363 | 1.200 | 1.280 | 1,448,797 | -0.05(-3.76%) |
May 12, 2021 | 1.340 | 1.370 | 1.310 | 1.330 | 474,627 | -0.02(-1.85%) |
May 11, 2021 | 1.370 | 1.370 | 1.323 | 1.355 | 632,274 | -0.00(-0.10%) |
May 10, 2021 | 1.330 | 1.440 | 1.310 | 1.356 | 1,211,719 | +0.02(+1.60%) |
May 07, 2021 | 1.322 | 1.350 | 1.300 | 1.335 | 359,576 | +0.00(+0.00%) |
May 06, 2021 | 1.350 | 1.350 | 1.300 | 1.335 | 690,275 | +0.00(+0.38%) |
May 05, 2021 | 1.325 | 1.350 | 1.300 | 1.330 | 448,547 | +0.01(+0.76%) |
May 04, 2021 | 1.330 | 1.333 | 1.270 | 1.320 | 794,466 | -0.01(-0.75%) |
May 03, 2021 | 1.325 | 1.350 | 1.279 | 1.330 | 833,751 | +0.03(+2.31%) |
Apr 30, 2021 | 1.270 | 1.310 | 1.270 | 1.300 | 517,900 | +0.01(+0.83%) |
Apr 29, 2021 | 1.350 | 1.350 | 1.270 | 1.289 | 404,442 | -0.05(-3.78%) |
Apr 28, 2021 | 1.290 | 1.350 | 1.290 | 1.340 | 342,640 | +0.03(+2.50%) |
Apr 27, 2021 | 1.306 | 1.320 | 1.280 | 1.307 | 197,666 | +0.02(+1.34%) |
Apr 26, 2021 | 1.300 | 1.330 | 1.280 | 1.290 | 204,678 | -0.02(-1.53%) |
Apr 23, 2021 | 1.345 | 1.368 | 1.290 | 1.310 | 351,400 | -0.05(-3.68%) |
Apr 22, 2021 | 1.254 | 1.370 | 1.240 | 1.360 | 2,057,547 | +0.10(+7.94%) |
Apr 21, 2021 | 1.220 | 1.300 | 1.220 | 1.260 | 495,557 | +0.00(+0.00%) |
Apr 20, 2021 | 1.250 | 1.350 | 1.230 | 1.260 | 1,176,853 | +0.02(+1.61%) |
Apr 19, 2021 | 1.185 | 1.240 | 1.140 | 1.240 | 774,107 | +0.05(+4.20%) |
Apr 16, 2021 | 1.210 | 1.250 | 1.130 | 1.190 | 593,300 | +0.02(+1.71%) |
Apr 15, 2021 | 1.210 | 1.220 | 1.150 | 1.170 | 410,795 | -0.02(-1.68%) |
Apr 14, 2021 | 1.160 | 1.200 | 1.150 | 1.190 | 219,118 | +0.01(+0.85%) |
Apr 13, 2021 | 1.175 | 1.206 | 1.170 | 1.180 | 438,892 | -0.01(-0.84%) |
Apr 12, 2021 | 1.228 | 1.290 | 1.190 | 1.190 | 420,170 | -0.05(-4.03%) |
Apr 09, 2021 | 1.260 | 1.280 | 1.200 | 1.240 | 829,800 | +0.01(+0.54%) |
Apr 08, 2021 | 1.168 | 1.252 | 1.150 | 1.233 | 466,870 | +0.08(+6.64%) |
Apr 07, 2021 | 1.165 | 1.270 | 1.130 | 1.157 | 1,350,621 | -0.01(-1.15%) |
Apr 06, 2021 | 1.080 | 1.180 | 1.050 | 1.170 | 1,813,675 | +0.08(+7.34%) |
Apr 05, 2021 | 1.090 | 1.140 | 1.070 | 1.090 | 355,217 | +0.00(+0.00%) |
Apr 01, 2021 | 1.200 | 1.300 | 1.080 | 1.090 | 1,080,800 | -0.09(-7.63%) |
Mar 31, 2021 | 1.060 | 1.190 | 1.053 | 1.180 | 995,725 | +0.10(+9.26%) |
Mar 30, 2021 | 1.090 | 1.100 | 0.9968 | 1.080 | 1,609,152 | -0.02(-1.82%) |
Mar 29, 2021 | 1.240 | 1.240 | 1.050 | 1.100 | 2,197,322 | -0.13(-10.57%) |
Mar 26, 2021 | 1.170 | 1.230 | 1.110 | 1.230 | 751,600 | +0.08(+7.42%) |
Mar 25, 2021 | 1.200 | 1.200 | 1.060 | 1.145 | 1,498,688 | -0.05(-4.30%) |
Mar 24, 2021 | 1.300 | 1.300 | 1.180 | 1.196 | 1,785,708 | -0.09(-7.25%) |
Mar 23, 2021 | 1.288 | 1.304 | 1.200 | 1.290 | 1,458,001 | -0.01(-1.04%) |
Mar 22, 2021 | 1.390 | 1.400 | 1.290 | 1.304 | 467,531 | -0.09(-6.22%) |
Mar 19, 2021 | 1.280 | 1.397 | 1.280 | 1.390 | 693,200 | +0.08(+6.13%) |
Mar 18, 2021 | 1.400 | 1.480 | 1.282 | 1.310 | 980,929 | -0.10(-6.78%) |
Mar 17, 2021 | 1.420 | 1.480 | 1.300 | 1.405 | 929,457 | -0.01(-1.06%) |
Mar 16, 2021 | 1.500 | 1.510 | 1.370 | 1.420 | 793,076 | -0.08(-5.33%) |
Mar 15, 2021 | 1.427 | 1.550 | 1.367 | 1.500 | 2,124,012 | +0.11(+7.91%) |
Mar 12, 2021 | 1.363 | 1.480 | 1.355 | 1.390 | 980,000 | +0.02(+1.46%) |
Mar 11, 2021 | 1.400 | 1.440 | 1.350 | 1.370 | 1,272,532 | +0.01(+0.74%) |
Mar 10, 2021 | 1.425 | 1.430 | 1.230 | 1.360 | 2,382,126 | -0.07(-5.06%) |
Mar 09, 2021 | 1.440 | 1.506 | 1.400 | 1.433 | 998,305 | -0.02(-1.13%) |
Mar 08, 2021 | 1.520 | 1.540 | 1.449 | 1.449 | 860,818 | -0.06(-4.05%) |
Mar 05, 2021 | 1.455 | 1.560 | 1.290 | 1.510 | 2,168,600 | +0.04(+2.72%) |
Mar 04, 2021 | 1.635 | 1.650 | 1.430 | 1.470 | 1,799,456 | -0.16(-9.82%) |
Mar 03, 2021 | 1.670 | 1.680 | 1.480 | 1.630 | 3,237,040 | -0.04(-2.36%) |
Mar 02, 2021 | 1.667 | 1.740 | 1.630 | 1.669 | 359,069 | +0.05(+3.05%) |