Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.370 | 1.370 | 1.350 | 1.360 | 56,151 | +0.02(+1.49%) |
May 28, 2021 | 1.270 | 1.360 | 1.270 | 1.340 | 11,748 | +0.04(+3.08%) |
May 27, 2021 | 1.260 | 1.380 | 1.240 | 1.300 | 212,620 | +0.08(+6.56%) |
May 26, 2021 | 1.190 | 1.230 | 1.190 | 1.220 | 72,117 | +0.03(+2.52%) |
May 25, 2021 | 1.210 | 1.220 | 1.190 | 1.190 | 122,783 | +0.00(+0.00%) |
May 21, 2021 | 1.190 | 1.190 | 1.190 | 0 | +0.10(+9.17%) | |
May 20, 2021 | 1.050 | 1.110 | 1.030 | 1.090 | 242,264 | +0.07(+6.86%) |
May 19, 2021 | 1.060 | 1.070 | 1.010 | 1.020 | 58,680 | -0.07(-6.42%) |
May 18, 2021 | 1.040 | 1.100 | 1.040 | 1.090 | 9,700 | +0.04(+3.81%) |
May 17, 2021 | 1.010 | 1.070 | 1.010 | 1.050 | 55,985 | +0.05(+5.00%) |
May 14, 2021 | 1.040 | 1.080 | 1.000 | 1.000 | 87,567 | -0.04(-3.85%) |
May 13, 2021 | 1.120 | 1.120 | 1.020 | 1.040 | 66,300 | -0.10(-8.77%) |
May 12, 2021 | 1.200 | 1.200 | 1.120 | 1.140 | 39,800 | +0.04(+3.64%) |
May 11, 2021 | 1.150 | 1.150 | 1.100 | 1.100 | 32,775 | -0.04(-3.51%) |
May 10, 2021 | 1.200 | 1.210 | 1.140 | 1.140 | 29,117 | -0.04(-3.39%) |
May 07, 2021 | 1.150 | 1.220 | 1.140 | 1.180 | 67,123 | -0.02(-1.67%) |
May 06, 2021 | 1.200 | 1.260 | 1.200 | 1.200 | 39,372 | +0.03(+2.56%) |
May 05, 2021 | 1.260 | 1.260 | 1.150 | 1.170 | 26,900 | -0.08(-6.40%) |
May 04, 2021 | 1.240 | 1.250 | 1.230 | 1.250 | 1,519 | -0.01(-0.79%) |
May 03, 2021 | 1.200 | 1.260 | 1.200 | 1.260 | 36,935 | +0.06(+5.00%) |
Apr 30, 2021 | 1.190 | 1.200 | 1.170 | 1.200 | 15,000 | +0.00(+0.00%) |
Apr 29, 2021 | 1.170 | 1.230 | 1.170 | 1.200 | 12,779 | +0.00(+0.00%) |
Apr 28, 2021 | 1.250 | 1.250 | 1.200 | 1.200 | 3,281 | -0.03(-2.44%) |
Apr 27, 2021 | 1.200 | 1.270 | 1.200 | 1.230 | 10,800 | +0.03(+2.50%) |
Apr 26, 2021 | 1.200 | 1.220 | 1.190 | 1.200 | 21,722 | +0.00(+0.00%) |
Apr 23, 2021 | 1.240 | 1.300 | 1.200 | 1.200 | 10,528 | -0.02(-1.64%) |
Apr 22, 2021 | 1.250 | 1.340 | 1.220 | 1.220 | 4,900 | -0.01(-0.81%) |
Apr 21, 2021 | 1.210 | 1.270 | 1.200 | 1.230 | 10,499 | -0.01(-0.81%) |
Apr 20, 2021 | 1.250 | 1.250 | 1.200 | 1.240 | 21,207 | +0.04(+3.33%) |
Apr 19, 2021 | 1.280 | 1.280 | 1.190 | 1.200 | 103,592 | -0.09(-6.98%) |
Apr 16, 2021 | 1.340 | 1.340 | 1.260 | 1.290 | 42,087 | -0.05(-3.73%) |
Apr 15, 2021 | 1.350 | 1.350 | 1.310 | 1.340 | 30,560 | -0.01(-0.74%) |
Apr 14, 2021 | 1.330 | 1.350 | 1.330 | 1.350 | 12,643 | +0.00(+0.00%) |
Apr 13, 2021 | 1.370 | 1.420 | 1.350 | 1.350 | 49,299 | -0.03(-2.17%) |
Apr 12, 2021 | 1.390 | 1.390 | 1.340 | 1.380 | 3,806 | -0.02(-1.43%) |
Apr 09, 2021 | 1.420 | 1.420 | 1.350 | 1.400 | 22,149 | -0.02(-1.41%) |
Apr 08, 2021 | 1.400 | 1.420 | 1.360 | 1.420 | 66,084 | +0.02(+1.43%) |
Apr 07, 2021 | 1.390 | 1.400 | 1.380 | 1.400 | 17,203 | +0.00(+0.00%) |
Apr 06, 2021 | 1.390 | 1.410 | 1.370 | 1.400 | 84,040 | +0.01(+0.72%) |
Apr 05, 2021 | 1.390 | 1.400 | 1.360 | 1.390 | 70,100 | +0.04(+2.96%) |
Apr 01, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.75%) | |
Mar 31, 2021 | 1.280 | 1.370 | 1.270 | 1.340 | 99,189 | +0.02(+1.52%) |
Mar 30, 2021 | 1.310 | 1.320 | 1.290 | 1.320 | 10,365 | -0.02(-1.49%) |
Mar 29, 2021 | 1.380 | 1.380 | 1.310 | 1.340 | 38,502 | -0.01(-0.74%) |
Mar 26, 2021 | 1.350 | 1.360 | 1.330 | 1.350 | 100,965 | +0.00(+0.00%) |
Mar 25, 2021 | 1.390 | 1.390 | 1.350 | 1.350 | 33,533 | -0.05(-3.57%) |
Mar 24, 2021 | 1.400 | 1.410 | 1.380 | 1.400 | 7,172 | +0.01(+0.72%) |
Mar 23, 2021 | 1.370 | 1.400 | 1.360 | 1.390 | 16,477 | +0.01(+0.72%) |
Mar 22, 2021 | 1.350 | 1.410 | 1.350 | 1.380 | 17,548 | +0.00(+0.00%) |
Mar 19, 2021 | 1.450 | 1.450 | 1.350 | 1.380 | 36,901 | -0.06(-4.17%) |
Mar 18, 2021 | 1.400 | 1.450 | 1.350 | 1.440 | 51,247 | +0.04(+2.86%) |
Mar 17, 2021 | 1.420 | 1.420 | 1.360 | 1.400 | 10,659 | +0.08(+6.06%) |
Mar 16, 2021 | 1.450 | 1.450 | 1.300 | 1.320 | 85,116 | -0.15(-10.20%) |
Mar 15, 2021 | 1.440 | 1.490 | 1.410 | 1.470 | 151,028 | +0.09(+6.52%) |
Mar 12, 2021 | 1.200 | 1.450 | 1.190 | 1.380 | 207,140 | +0.11(+8.66%) |
Mar 11, 2021 | 1.500 | 1.500 | 1.200 | 1.270 | 345,237 | -0.23(-15.33%) |
Mar 10, 2021 | 1.500 | 1.500 | 1.450 | 1.500 | 179,623 | +0.00(+0.00%) |
Mar 09, 2021 | 1.450 | 1.530 | 1.420 | 1.500 | 151,896 | +0.09(+6.38%) |
Mar 08, 2021 | 1.420 | 1.430 | 1.350 | 1.410 | 94,458 | -0.06(-4.08%) |
Mar 05, 2021 | 1.330 | 1.480 | 1.300 | 1.470 | 133,969 | +0.15(+11.36%) |
Mar 04, 2021 | 1.440 | 1.490 | 1.260 | 1.320 | 217,084 | -0.12(-8.33%) |
Mar 03, 2021 | 1.490 | 1.500 | 1.420 | 1.440 | 181,156 | -0.06(-4.00%) |
Mar 02, 2021 | 1.400 | 1.500 | 1.310 | 1.500 | 403,149 | +0.13(+9.49%) |