Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.250 | 1.250 | 1.180 | 1.240 | 4,412 | -0.03(-2.36%) |
May 27, 2021 | 1.270 | 1.280 | 1.260 | 1.270 | 11,745 | +0.02(+1.60%) |
May 26, 2021 | 1.222 | 1.250 | 1.222 | 1.250 | 3,003 | +0.02(+2.04%) |
May 25, 2021 | 1.240 | 1.240 | 1.205 | 1.225 | 11,717 | -0.01(-1.21%) |
May 24, 2021 | 1.240 | 1.240 | 1.180 | 1.240 | 17,089 | +0.02(+1.64%) |
May 21, 2021 | 1.270 | 1.270 | 1.220 | 1.220 | 11,811 | +0.02(+1.67%) |
May 20, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 1,009 | -0.04(-3.23%) |
May 19, 2021 | 1.200 | 1.240 | 1.170 | 1.240 | 1,434 | -0.01(-0.80%) |
May 18, 2021 | 1.254 | 1.254 | 1.250 | 1.250 | 1,250 | +0.05(+4.17%) |
May 17, 2021 | 1.160 | 1.210 | 1.160 | 1.200 | 4,083 | +0.03(+2.74%) |
May 14, 2021 | 1.168 | 1.168 | 1.168 | 1.168 | 379 | +0.02(+1.74%) |
May 13, 2021 | 1.178 | 1.190 | 1.130 | 1.148 | 15,509 | -0.09(-6.97%) |
May 12, 2021 | 1.265 | 1.270 | 1.210 | 1.234 | 20,118 | -0.08(-5.80%) |
May 11, 2021 | 1.300 | 1.310 | 1.280 | 1.310 | 19,783 | +0.01(+1.00%) |
May 10, 2021 | 1.270 | 1.297 | 1.270 | 1.297 | 18,519 | -0.08(-6.08%) |
May 07, 2021 | 1.375 | 1.390 | 1.360 | 1.381 | 5,400 | +0.07(+5.58%) |
May 06, 2021 | 1.370 | 1.370 | 1.300 | 1.308 | 1,576 | -0.03(-2.32%) |
May 05, 2021 | 1.370 | 1.370 | 1.290 | 1.339 | 13,382 | -0.01(-0.96%) |
May 04, 2021 | 1.352 | 1.352 | 1.352 | 69 | +0.00(+0.00%) | |
May 03, 2021 | 1.368 | 1.380 | 1.340 | 1.352 | 15,826 | -0.04(-2.73%) |
Apr 30, 2021 | 1.382 | 1.400 | 1.370 | 1.390 | 2,600 | +0.03(+2.21%) |
Apr 29, 2021 | 1.340 | 1.360 | 1.340 | 1.360 | 1,112 | +0.04(+3.03%) |
Apr 28, 2021 | 1.373 | 1.373 | 1.319 | 1.320 | 2,453 | +0.00(+0.08%) |
Apr 27, 2021 | 1.410 | 1.410 | 1.300 | 1.319 | 6,380 | -0.03(-2.35%) |
Apr 26, 2021 | 1.350 | 1.420 | 1.350 | 1.351 | 13,568 | -0.09(-6.20%) |
Apr 23, 2021 | 1.400 | 1.440 | 1.400 | 1.440 | 13,100 | +0.09(+6.59%) |
Apr 22, 2021 | 1.320 | 1.379 | 1.320 | 1.351 | 4,598 | -0.05(-3.50%) |
Apr 21, 2021 | 1.370 | 1.400 | 1.370 | 1.400 | 16,353 | +0.03(+2.19%) |
Apr 20, 2021 | 1.310 | 1.385 | 1.310 | 1.370 | 38,960 | +0.00(+0.00%) |
Apr 19, 2021 | 1.360 | 1.380 | 1.320 | 1.370 | 5,304 | -0.01(-0.72%) |
Apr 16, 2021 | 1.460 | 1.460 | 1.320 | 1.380 | 21,300 | +0.07(+5.34%) |
Apr 15, 2021 | 1.310 | 1.350 | 1.310 | 1.310 | 41,560 | +0.00(+0.00%) |
Apr 14, 2021 | 1.293 | 1.335 | 1.293 | 1.310 | 5,135 | +0.03(+2.34%) |
Apr 13, 2021 | 1.356 | 1.356 | 1.250 | 1.280 | 9,198 | +0.01(+0.79%) |
Apr 12, 2021 | 1.220 | 1.290 | 1.220 | 1.270 | 4,069 | +0.03(+2.42%) |
Apr 09, 2021 | 1.290 | 1.296 | 1.240 | 1.240 | 29,300 | -0.11(-8.15%) |
Apr 08, 2021 | 1.270 | 1.350 | 1.270 | 1.350 | 6,825 | +0.07(+5.47%) |
Apr 07, 2021 | 1.390 | 1.390 | 1.280 | 1.280 | 11,859 | -0.06(-4.48%) |
Apr 06, 2021 | 1.350 | 1.350 | 1.340 | 1.340 | 856 | -0.05(-3.60%) |
Apr 05, 2021 | 1.365 | 1.420 | 1.310 | 1.390 | 14,102 | +0.04(+2.96%) |
Apr 01, 2021 | 1.360 | 1.390 | 1.350 | 1.350 | 26,000 | -0.05(-3.91%) |
Mar 31, 2021 | 1.350 | 1.500 | 1.350 | 1.405 | 78,757 | -0.00(-0.35%) |
Mar 30, 2021 | 1.410 | 1.470 | 1.360 | 1.410 | 139,332 | +0.15(+12.08%) |
Mar 29, 2021 | 1.260 | 1.260 | 1.258 | 1.258 | 620 | -0.01(-0.47%) |
Mar 26, 2021 | 1.240 | 1.317 | 1.240 | 1.264 | 2,400 | +0.05(+4.46%) |
Mar 25, 2021 | 1.240 | 1.280 | 1.210 | 1.210 | 2,173 | +0.00(+0.41%) |
Mar 24, 2021 | 1.220 | 1.245 | 1.190 | 1.205 | 7,950 | -0.02(-1.35%) |
Mar 23, 2021 | 1.250 | 1.250 | 1.220 | 1.222 | 2,295 | -0.02(-1.49%) |
Mar 22, 2021 | 1.170 | 1.240 | 1.170 | 1.240 | 202,845 | +0.04(+3.33%) |
Mar 19, 2021 | 1.150 | 1.200 | 1.150 | 1.200 | 7,300 | +0.02(+1.69%) |
Mar 18, 2021 | 1.164 | 1.180 | 1.160 | 1.180 | 4,598 | +0.02(+1.72%) |
Mar 17, 2021 | 1.160 | 1.160 | 1.130 | 1.160 | 1,480 | -0.01(-0.85%) |
Mar 16, 2021 | 1.110 | 1.170 | 1.110 | 1.170 | 4,946 | -0.03(-2.50%) |
Mar 15, 2021 | 1.230 | 1.230 | 1.165 | 1.200 | 13,569 | -0.03(-2.44%) |
Mar 12, 2021 | 1.330 | 1.330 | 1.200 | 1.230 | 700 | -0.10(-7.52%) |
Mar 11, 2021 | 1.300 | 1.330 | 1.270 | 1.330 | 42,248 | +0.03(+2.31%) |
Mar 10, 2021 | 1.285 | 1.300 | 1.230 | 1.300 | 6,376 | +0.08(+6.56%) |
Mar 09, 2021 | 1.220 | 1.252 | 1.210 | 1.220 | 8,878 | -0.02(-1.61%) |
Mar 08, 2021 | 1.270 | 1.300 | 1.200 | 1.240 | 3,450 | -0.02(-1.59%) |
Mar 05, 2021 | 1.260 | 1.320 | 1.239 | 1.260 | 15,600 | -0.01(-0.63%) |
Mar 04, 2021 | 1.250 | 1.294 | 1.230 | 1.268 | 69,893 | -0.06(-4.37%) |
Mar 03, 2021 | 1.320 | 1.340 | 1.300 | 1.326 | 2,168 | +0.01(+0.45%) |
Mar 02, 2021 | 1.270 | 1.390 | 1.270 | 1.320 | 9,503 | -0.00(-0.15%) |