Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.220 | 1.270 | 1.190 | 1.240 | 377,796 | +0.03(+2.48%) |
May 27, 2021 | 1.230 | 1.240 | 1.190 | 1.210 | 392,678 | -0.01(-0.82%) |
May 26, 2021 | 1.210 | 1.230 | 1.200 | 1.220 | 192,194 | +0.00(+0.00%) |
May 25, 2021 | 1.250 | 1.270 | 1.200 | 1.220 | 275,769 | -0.03(-2.40%) |
May 24, 2021 | 1.250 | 1.280 | 1.230 | 1.250 | 171,631 | -0.01(-0.79%) |
May 21, 2021 | 1.290 | 1.313 | 1.250 | 1.260 | 227,908 | +0.00(+0.00%) |
May 20, 2021 | 1.260 | 1.270 | 1.250 | 1.260 | 171,792 | +0.00(+0.00%) |
May 19, 2021 | 1.280 | 1.280 | 1.250 | 1.260 | 352,058 | -0.01(-0.79%) |
May 18, 2021 | 1.290 | 1.300 | 1.250 | 1.270 | 219,270 | -0.03(-2.31%) |
May 17, 2021 | 1.330 | 1.350 | 1.280 | 1.300 | 177,755 | -0.05(-3.70%) |
May 14, 2021 | 1.360 | 1.400 | 1.340 | 1.350 | 197,766 | +0.01(+0.75%) |
May 13, 2021 | 1.240 | 1.370 | 1.220 | 1.340 | 390,615 | +0.10(+8.06%) |
May 12, 2021 | 1.310 | 1.318 | 1.210 | 1.240 | 294,900 | -0.08(-6.06%) |
May 11, 2021 | 1.340 | 1.371 | 1.260 | 1.320 | 451,607 | -0.07(-5.04%) |
May 10, 2021 | 1.430 | 1.460 | 1.380 | 1.390 | 348,140 | -0.05(-3.47%) |
May 07, 2021 | 1.440 | 1.460 | 1.385 | 1.440 | 508,958 | +0.00(+0.00%) |
May 06, 2021 | 1.460 | 1.460 | 1.430 | 1.440 | 312,785 | -0.02(-1.37%) |
May 05, 2021 | 1.450 | 1.490 | 1.440 | 1.460 | 619,821 | +0.01(+0.69%) |
May 04, 2021 | 1.430 | 1.480 | 1.410 | 1.450 | 274,729 | -0.01(-0.68%) |
May 03, 2021 | 1.470 | 1.480 | 1.430 | 1.460 | 175,842 | -0.02(-1.35%) |
Apr 30, 2021 | 1.470 | 1.500 | 1.460 | 1.480 | 499,500 | -0.03(-1.99%) |
Apr 29, 2021 | 1.480 | 1.520 | 1.420 | 1.510 | 1,243,146 | +0.07(+4.86%) |
Apr 28, 2021 | 1.400 | 1.440 | 1.390 | 1.440 | 250,851 | +0.03(+2.13%) |
Apr 27, 2021 | 1.380 | 1.410 | 1.370 | 1.410 | 285,954 | +0.04(+2.92%) |
Apr 26, 2021 | 1.370 | 1.405 | 1.360 | 1.370 | 215,579 | +0.01(+0.74%) |
Apr 23, 2021 | 1.380 | 1.410 | 1.350 | 1.360 | 355,300 | -0.02(-1.45%) |
Apr 22, 2021 | 1.410 | 1.430 | 1.380 | 1.380 | 297,952 | -0.02(-1.43%) |
Apr 21, 2021 | 1.400 | 1.430 | 1.370 | 1.400 | 331,277 | +0.00(+0.00%) |
Apr 20, 2021 | 1.370 | 1.450 | 1.370 | 1.400 | 391,197 | +0.02(+1.45%) |
Apr 19, 2021 | 1.400 | 1.410 | 1.370 | 1.380 | 270,345 | -0.01(-0.72%) |
Apr 16, 2021 | 1.400 | 1.410 | 1.380 | 1.390 | 265,200 | +0.01(+0.72%) |
Apr 15, 2021 | 1.430 | 1.430 | 1.380 | 1.380 | 355,676 | -0.01(-0.72%) |
Apr 14, 2021 | 1.420 | 1.440 | 1.380 | 1.390 | 263,951 | -0.03(-2.11%) |
Apr 13, 2021 | 1.410 | 1.430 | 1.380 | 1.420 | 196,256 | +0.01(+0.71%) |
Apr 12, 2021 | 1.410 | 1.410 | 1.370 | 1.410 | 475,486 | +0.00(+0.00%) |
Apr 09, 2021 | 1.390 | 1.430 | 1.380 | 1.410 | 439,600 | +0.02(+1.44%) |
Apr 08, 2021 | 1.510 | 1.520 | 1.360 | 1.390 | 872,845 | -0.01(-0.71%) |
Apr 07, 2021 | 1.460 | 1.460 | 1.380 | 1.400 | 655,808 | -0.05(-3.45%) |
Apr 06, 2021 | 1.510 | 1.530 | 1.420 | 1.450 | 265,625 | -0.06(-3.97%) |
Apr 05, 2021 | 1.450 | 1.551 | 1.390 | 1.510 | 556,522 | +0.07(+4.86%) |
Apr 01, 2021 | 1.470 | 1.489 | 1.407 | 1.440 | 307,600 | -0.03(-2.04%) |
Mar 31, 2021 | 1.470 | 1.480 | 1.410 | 1.470 | 293,277 | +0.03(+2.08%) |
Mar 30, 2021 | 1.460 | 1.470 | 1.440 | 1.440 | 150,978 | -0.01(-0.69%) |
Mar 29, 2021 | 1.550 | 1.550 | 1.450 | 1.450 | 263,258 | -0.10(-6.45%) |
Mar 26, 2021 | 1.570 | 1.593 | 1.510 | 1.550 | 206,000 | -0.01(-0.64%) |
Mar 25, 2021 | 1.610 | 1.640 | 1.530 | 1.560 | 231,596 | -0.01(-0.64%) |
Mar 24, 2021 | 1.590 | 1.630 | 1.570 | 1.570 | 287,039 | +0.00(+0.00%) |
Mar 23, 2021 | 1.690 | 1.700 | 1.560 | 1.570 | 306,514 | -0.13(-7.65%) |
Mar 22, 2021 | 1.560 | 1.720 | 1.520 | 1.700 | 619,745 | +0.13(+8.28%) |
Mar 19, 2021 | 1.560 | 1.599 | 1.530 | 1.570 | 671,200 | +0.01(+0.64%) |
Mar 18, 2021 | 1.640 | 1.650 | 1.550 | 1.560 | 168,166 | -0.10(-6.02%) |
Mar 17, 2021 | 1.640 | 1.680 | 1.610 | 1.660 | 150,953 | -0.01(-0.60%) |
Mar 16, 2021 | 1.750 | 1.770 | 1.635 | 1.670 | 210,433 | -0.09(-5.11%) |
Mar 15, 2021 | 1.740 | 1.770 | 1.700 | 1.760 | 183,891 | +0.01(+0.57%) |
Mar 12, 2021 | 1.700 | 1.770 | 1.650 | 1.750 | 214,500 | +0.06(+3.55%) |
Mar 11, 2021 | 1.650 | 1.700 | 1.630 | 1.690 | 209,633 | +0.07(+4.32%) |
Mar 10, 2021 | 1.670 | 1.670 | 1.590 | 1.620 | 265,590 | +0.00(+0.00%) |
Mar 09, 2021 | 1.560 | 1.640 | 1.550 | 1.620 | 243,306 | +0.07(+4.52%) |
Mar 08, 2021 | 1.600 | 1.610 | 1.530 | 1.550 | 234,603 | -0.04(-2.52%) |
Mar 05, 2021 | 1.510 | 1.600 | 1.400 | 1.590 | 719,700 | +0.06(+3.92%) |
Mar 04, 2021 | 1.620 | 1.640 | 1.510 | 1.530 | 441,738 | -0.12(-7.27%) |
Mar 03, 2021 | 1.640 | 1.670 | 1.630 | 1.650 | 234,865 | +0.02(+1.23%) |
Mar 02, 2021 | 1.780 | 1.810 | 1.630 | 1.630 | 487,666 | +0.01(+0.62%) |