Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.280 | 1.390 | 1.260 | 1.310 | 294,002 | +0.03(+2.34%) |
May 27, 2021 | 1.240 | 1.290 | 1.240 | 1.280 | 94,059 | +0.04(+3.23%) |
May 26, 2021 | 1.230 | 1.280 | 1.230 | 1.240 | 143,551 | +0.02(+1.47%) |
May 25, 2021 | 1.280 | 1.300 | 1.220 | 1.222 | 100,475 | -0.06(-4.53%) |
May 24, 2021 | 1.300 | 1.300 | 1.260 | 1.280 | 42,968 | -0.01(-0.78%) |
May 21, 2021 | 1.290 | 1.340 | 1.280 | 1.290 | 74,351 | +0.00(+0.00%) |
May 20, 2021 | 1.310 | 1.327 | 1.280 | 1.290 | 98,246 | -0.04(-3.01%) |
May 19, 2021 | 1.300 | 1.340 | 1.270 | 1.330 | 78,910 | -0.02(-1.48%) |
May 18, 2021 | 1.360 | 1.380 | 1.330 | 1.350 | 40,640 | -0.02(-1.46%) |
May 17, 2021 | 1.350 | 1.449 | 1.340 | 1.370 | 285,942 | -0.01(-0.72%) |
May 14, 2021 | 1.320 | 1.380 | 1.272 | 1.380 | 55,401 | +0.07(+5.34%) |
May 13, 2021 | 1.310 | 1.340 | 1.300 | 1.310 | 93,893 | +0.00(+0.00%) |
May 12, 2021 | 1.340 | 1.360 | 1.310 | 1.310 | 71,386 | -0.05(-3.68%) |
May 11, 2021 | 1.338 | 1.370 | 1.320 | 1.360 | 43,417 | -0.03(-2.16%) |
May 10, 2021 | 1.340 | 1.390 | 1.310 | 1.390 | 47,560 | +0.01(+0.72%) |
May 07, 2021 | 1.300 | 1.410 | 1.280 | 1.380 | 200,611 | +0.08(+6.15%) |
May 06, 2021 | 1.420 | 1.430 | 1.300 | 1.300 | 115,946 | -0.12(-8.45%) |
May 05, 2021 | 1.350 | 1.460 | 1.312 | 1.420 | 279,439 | +0.06(+4.41%) |
May 04, 2021 | 1.460 | 1.460 | 1.330 | 1.360 | 155,642 | -0.10(-6.85%) |
May 03, 2021 | 1.410 | 1.560 | 1.410 | 1.460 | 260,105 | +0.03(+2.10%) |
Apr 30, 2021 | 1.400 | 1.480 | 1.400 | 1.430 | 116,700 | +0.00(+0.00%) |
Apr 29, 2021 | 1.400 | 1.466 | 1.370 | 1.430 | 266,952 | +0.03(+2.14%) |
Apr 28, 2021 | 1.410 | 1.430 | 1.400 | 1.400 | 63,181 | -0.03(-2.10%) |
Apr 27, 2021 | 1.450 | 1.450 | 1.390 | 1.430 | 67,648 | -0.01(-0.69%) |
Apr 26, 2021 | 1.320 | 1.480 | 1.300 | 1.440 | 321,320 | +0.11(+8.27%) |
Apr 23, 2021 | 1.350 | 1.429 | 1.310 | 1.330 | 264,800 | +0.01(+0.76%) |
Apr 22, 2021 | 1.320 | 1.340 | 1.290 | 1.320 | 47,893 | +0.02(+1.54%) |
Apr 21, 2021 | 1.290 | 1.350 | 1.270 | 1.300 | 98,377 | +0.00(+0.00%) |
Apr 20, 2021 | 1.370 | 1.480 | 1.300 | 1.300 | 115,934 | -0.09(-6.47%) |
Apr 19, 2021 | 1.310 | 1.450 | 1.290 | 1.390 | 151,446 | +0.06(+4.51%) |
Apr 16, 2021 | 1.400 | 1.410 | 1.300 | 1.330 | 220,900 | -0.07(-5.00%) |
Apr 15, 2021 | 1.410 | 1.500 | 1.390 | 1.400 | 441,600 | -0.03(-2.10%) |
Apr 14, 2021 | 1.400 | 1.440 | 1.390 | 1.430 | 62,315 | +0.05(+3.62%) |
Apr 13, 2021 | 1.420 | 1.430 | 1.330 | 1.380 | 204,357 | -0.05(-3.50%) |
Apr 12, 2021 | 1.500 | 1.500 | 1.390 | 1.430 | 351,985 | -0.07(-4.67%) |
Apr 09, 2021 | 1.410 | 1.600 | 1.391 | 1.500 | 227,700 | +0.08(+5.63%) |
Apr 08, 2021 | 1.410 | 1.440 | 1.360 | 1.420 | 146,297 | +0.02(+1.43%) |
Apr 07, 2021 | 1.460 | 1.480 | 1.390 | 1.400 | 141,354 | -0.06(-4.11%) |
Apr 06, 2021 | 1.510 | 1.510 | 1.430 | 1.460 | 167,516 | -0.06(-3.95%) |
Apr 05, 2021 | 1.530 | 1.650 | 1.470 | 1.520 | 318,735 | -0.08(-5.00%) |
Apr 01, 2021 | 1.370 | 1.690 | 1.350 | 1.600 | 1,204,400 | +0.26(+19.40%) |
Mar 31, 2021 | 1.340 | 1.390 | 1.330 | 1.340 | 114,024 | -0.01(-0.74%) |
Mar 30, 2021 | 1.380 | 1.390 | 1.320 | 1.350 | 123,257 | -0.03(-2.17%) |
Mar 29, 2021 | 1.440 | 1.470 | 1.380 | 1.380 | 48,863 | -0.05(-3.50%) |
Mar 26, 2021 | 1.450 | 1.530 | 1.410 | 1.430 | 113,300 | -0.04(-2.72%) |
Mar 25, 2021 | 1.370 | 1.480 | 1.360 | 1.470 | 169,564 | +0.09(+6.52%) |
Mar 24, 2021 | 1.510 | 1.530 | 1.360 | 1.380 | 263,647 | -0.12(-8.00%) |
Mar 23, 2021 | 1.580 | 1.600 | 1.500 | 1.500 | 167,668 | -0.08(-5.06%) |
Mar 22, 2021 | 1.660 | 1.670 | 1.580 | 1.580 | 181,809 | -0.05(-3.07%) |
Mar 19, 2021 | 1.570 | 1.750 | 1.510 | 1.630 | 624,200 | +0.03(+1.87%) |
Mar 18, 2021 | 1.650 | 1.700 | 1.600 | 1.600 | 189,149 | -0.04(-2.44%) |
Mar 17, 2021 | 1.630 | 1.710 | 1.580 | 1.640 | 162,564 | -0.03(-1.80%) |
Mar 16, 2021 | 1.720 | 1.770 | 1.620 | 1.670 | 241,173 | -0.10(-5.65%) |
Mar 15, 2021 | 1.630 | 1.820 | 1.610 | 1.770 | 741,531 | +0.14(+8.59%) |
Mar 12, 2021 | 1.600 | 1.650 | 1.580 | 1.630 | 189,000 | -0.02(-1.21%) |
Mar 11, 2021 | 1.520 | 1.750 | 1.460 | 1.650 | 1,033,718 | +0.14(+9.27%) |
Mar 10, 2021 | 1.560 | 1.650 | 1.460 | 1.510 | 1,008,287 | +0.00(+0.00%) |
Mar 09, 2021 | 1.380 | 1.550 | 1.380 | 1.510 | 255,022 | +0.14(+10.22%) |
Mar 08, 2021 | 1.350 | 1.430 | 1.325 | 1.370 | 181,178 | +0.01(+0.74%) |
Mar 05, 2021 | 1.380 | 1.440 | 1.288 | 1.360 | 337,400 | -0.02(-1.45%) |
Mar 04, 2021 | 1.510 | 1.560 | 1.310 | 1.380 | 284,663 | -0.18(-11.54%) |
Mar 03, 2021 | 1.640 | 1.660 | 1.520 | 1.560 | 242,865 | -0.02(-1.27%) |
Mar 02, 2021 | 1.640 | 1.700 | 1.570 | 1.580 | 195,352 | -0.08(-4.82%) |