Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.225 | 1.275 | 1.229 | 1.250 | 2,896,029 | +0.01(+1.00%) |
May 27, 2021 | 1.262 | 1.287 | 1.238 | 1.238 | 3,600,045 | -0.04(-2.91%) |
May 26, 2021 | 1.250 | 1.300 | 1.231 | 1.275 | 3,773,897 | +0.01(+0.98%) |
May 25, 2021 | 1.337 | 1.361 | 1.250 | 1.262 | 6,066,870 | -0.07(-5.56%) |
May 24, 2021 | 1.324 | 1.386 | 1.300 | 1.337 | 5,244,247 | +0.04(+2.86%) |
May 21, 2021 | 1.262 | 1.324 | 1.250 | 1.300 | 2,884,377 | +0.02(+1.94%) |
May 20, 2021 | 1.225 | 1.287 | 1.191 | 1.275 | 2,845,751 | +0.05(+4.49%) |
May 19, 2021 | 1.188 | 1.234 | 1.188 | 1.220 | 2,247,948 | -0.04(-3.36%) |
May 18, 2021 | 1.225 | 1.281 | 1.214 | 1.262 | 3,727,164 | +0.05(+4.19%) |
May 17, 2021 | 1.213 | 1.225 | 1.170 | 1.212 | 2,313,536 | +0.00(+0.41%) |
May 14, 2021 | 1.179 | 1.238 | 1.170 | 1.207 | 4,312,969 | +0.04(+3.51%) |
May 13, 2021 | 1.262 | 1.303 | 1.101 | 1.166 | 10,402,811 | -0.10(-7.66%) |
May 12, 2021 | 1.300 | 1.349 | 1.250 | 1.262 | 5,219,332 | -0.09(-6.42%) |
May 11, 2021 | 1.250 | 1.361 | 1.238 | 1.349 | 5,397,258 | +0.04(+2.83%) |
May 10, 2021 | 1.423 | 1.448 | 1.300 | 1.312 | 7,216,037 | -0.11(-7.83%) |
May 07, 2021 | 1.312 | 1.423 | 1.300 | 1.423 | 5,779,350 | +0.12(+9.52%) |
May 06, 2021 | 1.361 | 1.357 | 1.238 | 1.300 | 15,873,496 | -0.09(-6.25%) |
May 05, 2021 | 1.498 | 1.547 | 1.374 | 1.386 | 9,787,569 | -0.06(-4.27%) |
May 04, 2021 | 1.547 | 1.609 | 1.399 | 1.448 | 17,095,628 | -0.06(-4.10%) |
May 03, 2021 | 1.349 | 1.609 | 1.324 | 1.510 | 25,076,398 | +0.15(+10.91%) |
Apr 30, 2021 | 1.312 | 1.361 | 1.300 | 1.361 | 2,878,643 | +0.04(+2.80%) |
Apr 29, 2021 | 1.386 | 1.399 | 1.300 | 1.324 | 3,638,208 | -0.02(-1.83%) |
Apr 28, 2021 | 1.349 | 1.374 | 1.287 | 1.349 | 4,462,902 | +0.04(+2.83%) |
Apr 27, 2021 | 1.300 | 1.374 | 1.300 | 1.312 | 7,052,669 | +0.06(+4.95%) |
Apr 26, 2021 | 1.176 | 1.262 | 1.163 | 1.250 | 5,499,884 | +0.09(+7.58%) |
Apr 23, 2021 | 1.176 | 1.207 | 1.141 | 1.162 | 3,350,511 | +0.02(+2.04%) |
Apr 22, 2021 | 1.163 | 1.238 | 1.139 | 1.139 | 5,084,968 | -0.02(-1.71%) |
Apr 21, 2021 | 1.101 | 1.200 | 1.084 | 1.158 | 4,912,144 | +0.08(+7.59%) |
Apr 20, 2021 | 1.114 | 1.139 | 1.052 | 1.077 | 3,892,793 | -0.04(-3.33%) |
Apr 19, 2021 | 1.126 | 1.151 | 1.090 | 1.114 | 4,793,986 | -0.01(-1.13%) |
Apr 16, 2021 | 1.176 | 1.182 | 1.103 | 1.127 | 5,169,227 | -0.08(-7.01%) |
Apr 15, 2021 | 1.195 | 1.262 | 1.133 | 1.212 | 10,927,975 | +0.07(+6.40%) |
Apr 14, 2021 | 1.089 | 1.139 | 1.077 | 1.139 | 6,583,238 | +0.07(+6.30%) |
Apr 13, 2021 | 1.066 | 1.176 | 1.052 | 1.071 | 8,239,042 | -0.08(-6.92%) |
Apr 12, 2021 | 1.198 | 1.225 | 1.127 | 1.151 | 5,524,158 | -0.03(-2.75%) |
Apr 09, 2021 | 1.225 | 1.250 | 1.182 | 1.183 | 3,388,083 | -0.05(-4.19%) |
Apr 08, 2021 | 1.238 | 1.250 | 1.129 | 1.235 | 7,975,339 | -0.03(-2.17%) |
Apr 07, 2021 | 1.250 | 1.287 | 1.238 | 1.262 | 5,584,439 | +0.01(+0.99%) |
Apr 06, 2021 | 1.287 | 1.300 | 1.238 | 1.250 | 4,335,830 | -0.05(-3.81%) |
Apr 05, 2021 | 1.287 | 1.312 | 1.250 | 1.300 | 4,988,500 | -0.01(-0.94%) |
Apr 01, 2021 | 1.337 | 1.337 | 1.262 | 1.312 | 3,663,933 | +0.00(+0.00%) |
Mar 31, 2021 | 1.337 | 1.349 | 1.275 | 1.312 | 5,007,094 | -0.02(-1.85%) |
Mar 30, 2021 | 1.238 | 1.361 | 1.188 | 1.337 | 6,266,628 | +0.09(+6.93%) |
Mar 29, 2021 | 1.300 | 1.312 | 1.188 | 1.250 | 8,291,600 | -0.06(-4.72%) |
Mar 26, 2021 | 1.411 | 1.434 | 1.275 | 1.312 | 8,393,934 | -0.09(-6.19%) |
Mar 25, 2021 | 1.275 | 1.423 | 1.250 | 1.399 | 14,105,930 | +0.06(+4.63%) |
Mar 24, 2021 | 1.361 | 1.485 | 1.275 | 1.337 | 12,046,343 | -0.04(-2.70%) |
Mar 23, 2021 | 1.559 | 1.559 | 1.361 | 1.374 | 13,778,204 | -0.12(-8.26%) |
Mar 22, 2021 | 1.559 | 1.559 | 1.473 | 1.498 | 5,552,894 | +0.02(+1.68%) |
Mar 19, 2021 | 1.535 | 1.559 | 1.460 | 1.473 | 8,827,423 | -0.06(-4.03%) |
Mar 18, 2021 | 1.696 | 1.782 | 1.535 | 1.535 | 12,798,019 | -0.12(-7.46%) |
Mar 17, 2021 | 1.572 | 1.708 | 1.535 | 1.658 | 6,471,181 | +0.05(+3.08%) |
Mar 16, 2021 | 1.745 | 1.757 | 1.559 | 1.609 | 8,073,954 | -0.12(-7.14%) |
Mar 15, 2021 | 1.597 | 1.733 | 1.559 | 1.733 | 12,147,844 | +0.20(+12.90%) |
Mar 12, 2021 | 1.510 | 1.547 | 1.460 | 1.535 | 6,293,390 | -0.01(-0.80%) |
Mar 11, 2021 | 1.547 | 1.547 | 1.460 | 1.547 | 7,378,226 | +0.04(+2.46%) |
Mar 10, 2021 | 1.559 | 1.572 | 1.399 | 1.510 | 8,635,492 | +0.02(+1.67%) |
Mar 09, 2021 | 1.386 | 1.522 | 1.349 | 1.485 | 9,035,689 | +0.14(+10.09%) |
Mar 08, 2021 | 1.399 | 1.436 | 1.324 | 1.349 | 7,487,871 | -0.01(-0.91%) |
Mar 05, 2021 | 1.324 | 1.374 | 1.064 | 1.361 | 16,864,952 | +0.04(+2.80%) |
Mar 04, 2021 | 1.485 | 1.510 | 1.250 | 1.324 | 14,085,853 | -0.15(-10.08%) |
Mar 03, 2021 | 1.498 | 1.584 | 1.436 | 1.473 | 8,474,640 | -0.05(-3.25%) |
Mar 02, 2021 | 1.547 | 1.720 | 1.473 | 1.522 | 14,003,877 | +0.02(+1.65%) |