Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.590 | 1.590 | 1.540 | 1.580 | 95,063 | +0.00(+0.00%) |
May 28, 2021 | 1.580 | 1.600 | 1.550 | 1.580 | 87,664 | +0.01(+0.64%) |
May 27, 2021 | 1.570 | 1.580 | 1.550 | 1.570 | 35,396 | -0.01(-0.63%) |
May 26, 2021 | 1.600 | 1.620 | 1.520 | 1.580 | 207,871 | +0.01(+0.64%) |
May 25, 2021 | 1.600 | 1.600 | 1.550 | 1.570 | 82,272 | -0.03(-1.88%) |
May 21, 2021 | 1.600 | 1.600 | 1.600 | 0 | +0.01(+0.63%) | |
May 20, 2021 | 1.590 | 1.620 | 1.560 | 1.590 | 147,097 | +0.01(+0.63%) |
May 19, 2021 | 1.560 | 1.620 | 1.550 | 1.580 | 162,789 | -0.03(-1.86%) |
May 18, 2021 | 1.670 | 1.680 | 1.580 | 1.610 | 160,879 | -0.01(-0.62%) |
May 17, 2021 | 1.560 | 1.690 | 1.550 | 1.620 | 283,854 | +0.07(+4.52%) |
May 14, 2021 | 1.550 | 1.560 | 1.500 | 1.550 | 108,099 | +0.03(+1.97%) |
May 13, 2021 | 1.550 | 1.570 | 1.470 | 1.520 | 208,358 | -0.03(-1.94%) |
May 12, 2021 | 1.670 | 1.730 | 1.540 | 1.550 | 193,665 | -0.15(-8.82%) |
May 11, 2021 | 1.600 | 1.700 | 1.580 | 1.700 | 138,072 | +0.10(+6.25%) |
May 10, 2021 | 1.720 | 1.730 | 1.600 | 1.600 | 294,198 | -0.09(-5.33%) |
May 07, 2021 | 1.640 | 1.730 | 1.630 | 1.690 | 237,916 | +0.08(+4.97%) |
May 06, 2021 | 1.620 | 1.710 | 1.610 | 1.610 | 176,972 | +0.00(+0.00%) |
May 05, 2021 | 1.550 | 1.630 | 1.550 | 1.610 | 115,960 | +0.04(+2.55%) |
May 04, 2021 | 1.590 | 1.650 | 1.520 | 1.570 | 136,971 | -0.05(-3.09%) |
May 03, 2021 | 1.560 | 1.630 | 1.540 | 1.620 | 308,232 | +0.10(+6.58%) |
Apr 30, 2021 | 1.520 | 1.520 | 1.490 | 1.520 | 94,518 | -0.01(-0.65%) |
Apr 29, 2021 | 1.530 | 1.540 | 1.490 | 1.530 | 140,572 | -0.01(-0.65%) |
Apr 28, 2021 | 1.530 | 1.560 | 1.520 | 1.540 | 57,429 | +0.02(+1.32%) |
Apr 27, 2021 | 1.580 | 1.580 | 1.510 | 1.520 | 96,265 | -0.03(-1.94%) |
Apr 26, 2021 | 1.550 | 1.570 | 1.530 | 1.550 | 46,782 | +0.01(+0.65%) |
Apr 23, 2021 | 1.580 | 1.580 | 1.520 | 1.540 | 46,824 | -0.02(-1.28%) |
Apr 22, 2021 | 1.620 | 1.620 | 1.520 | 1.560 | 142,069 | -0.07(-4.29%) |
Apr 21, 2021 | 1.570 | 1.630 | 1.570 | 1.630 | 282,671 | +0.08(+5.16%) |
Apr 20, 2021 | 1.530 | 1.560 | 1.500 | 1.550 | 82,452 | +0.03(+1.97%) |
Apr 19, 2021 | 1.530 | 1.550 | 1.500 | 1.520 | 80,529 | -0.04(-2.56%) |
Apr 16, 2021 | 1.620 | 1.620 | 1.520 | 1.560 | 105,251 | -0.03(-1.89%) |
Apr 15, 2021 | 1.490 | 1.620 | 1.490 | 1.590 | 166,618 | +0.09(+6.00%) |
Apr 14, 2021 | 1.540 | 1.540 | 1.450 | 1.500 | 91,094 | -0.02(-1.32%) |
Apr 13, 2021 | 1.560 | 1.590 | 1.500 | 1.520 | 140,641 | -0.02(-1.30%) |
Apr 12, 2021 | 1.570 | 1.580 | 1.490 | 1.540 | 143,768 | -0.04(-2.53%) |
Apr 09, 2021 | 1.580 | 1.640 | 1.560 | 1.580 | 142,857 | -0.03(-1.86%) |
Apr 08, 2021 | 1.580 | 1.630 | 1.570 | 1.610 | 108,951 | +0.03(+1.90%) |
Apr 07, 2021 | 1.560 | 1.580 | 1.540 | 1.580 | 91,376 | +0.01(+0.64%) |
Apr 06, 2021 | 1.600 | 1.630 | 1.560 | 1.570 | 137,942 | +0.00(+0.00%) |
Apr 05, 2021 | 1.590 | 1.640 | 1.570 | 1.570 | 83,197 | -0.02(-1.26%) |
Apr 01, 2021 | 1.590 | 1.590 | 1.590 | 0 | +0.03(+1.92%) | |
Mar 31, 2021 | 1.550 | 1.590 | 1.480 | 1.560 | 103,769 | +0.03(+1.96%) |
Mar 30, 2021 | 1.510 | 1.530 | 1.460 | 1.530 | 69,994 | -0.01(-0.65%) |
Mar 29, 2021 | 1.550 | 1.550 | 1.480 | 1.540 | 69,909 | -0.03(-1.91%) |
Mar 26, 2021 | 1.570 | 1.600 | 1.490 | 1.570 | 123,346 | +0.00(+0.00%) |
Mar 25, 2021 | 1.500 | 1.590 | 1.460 | 1.570 | 206,973 | +0.04(+2.61%) |
Mar 24, 2021 | 1.560 | 1.600 | 1.500 | 1.530 | 108,872 | -0.01(-0.65%) |
Mar 23, 2021 | 1.650 | 1.660 | 1.530 | 1.540 | 222,201 | -0.12(-7.23%) |
Mar 22, 2021 | 1.650 | 1.720 | 1.640 | 1.660 | 169,701 | -0.02(-1.19%) |
Mar 19, 2021 | 1.630 | 1.680 | 1.580 | 1.680 | 143,478 | +0.05(+3.07%) |
Mar 18, 2021 | 1.650 | 1.690 | 1.600 | 1.630 | 150,455 | -0.01(-0.61%) |
Mar 17, 2021 | 1.590 | 1.720 | 1.570 | 1.640 | 233,273 | +0.06(+3.80%) |
Mar 16, 2021 | 1.670 | 1.670 | 1.570 | 1.580 | 209,565 | -0.07(-4.24%) |
Mar 15, 2021 | 1.700 | 1.720 | 1.630 | 1.650 | 233,203 | -0.01(-0.60%) |
Mar 12, 2021 | 1.590 | 1.670 | 1.590 | 1.660 | 163,328 | +0.02(+1.22%) |
Mar 11, 2021 | 1.630 | 1.660 | 1.580 | 1.640 | 185,860 | +0.02(+1.23%) |
Mar 10, 2021 | 1.700 | 1.700 | 1.580 | 1.620 | 206,214 | -0.02(-1.22%) |
Mar 09, 2021 | 1.550 | 1.680 | 1.550 | 1.640 | 212,636 | +0.13(+8.61%) |
Mar 08, 2021 | 1.540 | 1.560 | 1.470 | 1.510 | 113,020 | -0.02(-1.31%) |
Mar 05, 2021 | 1.560 | 1.580 | 1.420 | 1.530 | 320,768 | -0.04(-2.55%) |
Mar 04, 2021 | 1.660 | 1.680 | 1.440 | 1.570 | 614,637 | -0.12(-7.10%) |
Mar 03, 2021 | 1.700 | 1.750 | 1.670 | 1.690 | 296,967 | -0.08(-4.52%) |
Mar 02, 2021 | 1.700 | 1.820 | 1.650 | 1.770 | 376,787 | +0.07(+4.12%) |