Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.200 | 1.200 | 1.180 | 1.180 | 7,026 | -0.01(-0.84%) |
May 28, 2021 | 1.230 | 1.230 | 1.190 | 1.190 | 23,203 | +0.00(+0.00%) |
May 27, 2021 | 1.320 | 1.320 | 1.180 | 1.190 | 26,924 | -0.03(-2.46%) |
May 26, 2021 | 1.250 | 1.250 | 1.210 | 1.220 | 14,736 | +0.01(+0.83%) |
May 25, 2021 | 1.260 | 1.320 | 1.210 | 1.210 | 74,003 | -0.05(-3.97%) |
May 21, 2021 | 1.260 | 1.260 | 1.260 | 0 | +0.07(+5.88%) | |
May 20, 2021 | 1.110 | 1.230 | 1.090 | 1.190 | 77,798 | +0.08(+7.21%) |
May 19, 2021 | 1.140 | 1.140 | 1.090 | 1.110 | 27,469 | +0.01(+0.91%) |
May 18, 2021 | 1.140 | 1.150 | 1.100 | 1.100 | 23,175 | -0.05(-4.35%) |
May 17, 2021 | 1.150 | 1.210 | 1.100 | 1.150 | 31,425 | -0.05(-4.17%) |
May 14, 2021 | 1.240 | 1.250 | 1.190 | 1.200 | 12,560 | -0.04(-3.23%) |
May 13, 2021 | 1.340 | 1.350 | 1.220 | 1.240 | 53,897 | -0.04(-3.13%) |
May 12, 2021 | 1.120 | 1.400 | 1.120 | 1.280 | 108,324 | +0.16(+14.29%) |
May 11, 2021 | 1.140 | 1.140 | 1.050 | 1.120 | 20,995 | -0.02(-1.75%) |
May 10, 2021 | 1.150 | 1.160 | 1.100 | 1.140 | 53,669 | -0.01(-0.87%) |
May 07, 2021 | 1.150 | 1.180 | 1.120 | 1.150 | 30,899 | -0.02(-1.71%) |
May 06, 2021 | 1.190 | 1.190 | 1.160 | 1.170 | 42,777 | -0.03(-2.50%) |
May 05, 2021 | 1.220 | 1.250 | 1.190 | 1.200 | 41,850 | -0.02(-1.64%) |
May 04, 2021 | 1.280 | 1.350 | 1.220 | 1.220 | 92,177 | -0.04(-3.17%) |
May 03, 2021 | 1.470 | 1.470 | 1.250 | 1.260 | 72,158 | -0.05(-3.82%) |
Apr 30, 2021 | 1.320 | 1.330 | 1.300 | 1.310 | 60,925 | -0.02(-1.50%) |
Apr 29, 2021 | 1.370 | 1.370 | 1.320 | 1.330 | 12,002 | -0.03(-2.21%) |
Apr 28, 2021 | 1.350 | 1.370 | 1.350 | 1.360 | 12,900 | +0.01(+0.74%) |
Apr 27, 2021 | 1.430 | 1.430 | 1.350 | 1.350 | 20,002 | -0.08(-5.59%) |
Apr 26, 2021 | 1.460 | 1.460 | 1.400 | 1.430 | 14,659 | -0.02(-1.38%) |
Apr 23, 2021 | 1.400 | 1.490 | 1.390 | 1.450 | 31,205 | +0.05(+3.57%) |
Apr 22, 2021 | 1.350 | 1.410 | 1.320 | 1.400 | 12,856 | +0.04(+2.94%) |
Apr 21, 2021 | 1.350 | 1.360 | 1.350 | 1.360 | 370 | +0.00(+0.00%) |
Apr 20, 2021 | 1.400 | 1.410 | 1.340 | 1.360 | 39,231 | -0.09(-6.21%) |
Apr 19, 2021 | 1.430 | 1.510 | 1.400 | 1.450 | 37,783 | -0.03(-2.03%) |
Apr 16, 2021 | 1.490 | 1.500 | 1.440 | 1.480 | 19,491 | +0.02(+1.37%) |
Apr 15, 2021 | 1.480 | 1.490 | 1.450 | 1.460 | 11,962 | -0.01(-0.68%) |
Apr 14, 2021 | 1.470 | 1.480 | 1.450 | 1.470 | 23,457 | +0.00(+0.00%) |
Apr 13, 2021 | 1.530 | 1.530 | 1.460 | 1.470 | 47,259 | -0.06(-3.92%) |
Apr 12, 2021 | 1.530 | 1.570 | 1.530 | 1.530 | 6,938 | -0.03(-1.92%) |
Apr 09, 2021 | 1.560 | 1.590 | 1.530 | 1.560 | 13,252 | +0.01(+0.65%) |
Apr 08, 2021 | 1.620 | 1.630 | 1.550 | 1.550 | 33,175 | -0.05(-3.13%) |
Apr 07, 2021 | 1.690 | 1.760 | 1.600 | 1.600 | 41,058 | -0.11(-6.43%) |
Apr 06, 2021 | 1.680 | 1.780 | 1.650 | 1.710 | 62,158 | +0.12(+7.55%) |
Apr 05, 2021 | 1.500 | 1.630 | 1.450 | 1.590 | 72,136 | +0.15(+10.42%) |
Apr 01, 2021 | 1.440 | 1.440 | 1.440 | 0 | -0.07(-4.64%) | |
Mar 31, 2021 | 1.450 | 1.570 | 1.450 | 1.510 | 24,094 | +0.04(+2.72%) |
Mar 30, 2021 | 1.510 | 1.600 | 1.460 | 1.470 | 41,102 | +0.02(+1.38%) |
Mar 29, 2021 | 1.610 | 1.700 | 1.430 | 1.450 | 74,679 | -0.11(-7.05%) |
Mar 26, 2021 | 1.530 | 1.630 | 1.400 | 1.560 | 40,076 | +0.18(+13.04%) |
Mar 25, 2021 | 1.540 | 1.580 | 1.380 | 1.380 | 175,470 | -0.31(-18.34%) |
Mar 24, 2021 | 1.680 | 1.710 | 1.620 | 1.690 | 14,222 | +0.02(+1.20%) |
Mar 23, 2021 | 1.770 | 1.770 | 1.670 | 1.670 | 36,889 | -0.11(-6.18%) |
Mar 22, 2021 | 1.730 | 1.800 | 1.730 | 1.780 | 17,322 | +0.03(+1.71%) |
Mar 19, 2021 | 1.750 | 1.790 | 1.730 | 1.750 | 19,508 | +0.02(+1.16%) |
Mar 18, 2021 | 1.770 | 1.800 | 1.730 | 1.730 | 13,693 | -0.04(-2.26%) |
Mar 17, 2021 | 1.820 | 1.820 | 1.710 | 1.770 | 53,773 | -0.03(-1.67%) |
Mar 16, 2021 | 1.840 | 1.910 | 1.800 | 1.800 | 66,280 | -0.03(-1.64%) |
Mar 15, 2021 | 1.900 | 1.900 | 1.800 | 1.830 | 55,275 | +0.03(+1.67%) |
Mar 12, 2021 | 1.850 | 1.850 | 1.770 | 1.800 | 19,191 | +0.00(+0.00%) |
Mar 11, 2021 | 1.790 | 1.880 | 1.700 | 1.800 | 45,808 | +0.06(+3.45%) |
Mar 10, 2021 | 1.950 | 1.950 | 1.730 | 1.740 | 50,530 | -0.14(-7.45%) |
Mar 09, 2021 | 1.950 | 1.950 | 1.800 | 1.880 | 38,157 | +0.09(+5.03%) |
Mar 08, 2021 | 1.750 | 1.850 | 1.710 | 1.790 | 70,982 | +0.10(+5.92%) |
Mar 05, 2021 | 1.800 | 1.920 | 1.670 | 1.690 | 170,687 | -0.17(-9.14%) |
Mar 04, 2021 | 2.140 | 2.140 | 1.710 | 1.860 | 248,891 | -0.24(-11.43%) |
Mar 03, 2021 | 2.200 | 2.250 | 2.100 | 2.100 | 46,076 | -0.04(-1.87%) |
Mar 02, 2021 | 2.120 | 2.200 | 2.060 | 2.140 | 68,831 | +0.04(+1.90%) |