Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.421 | 1.422 | 1.420 | 1.421 | 3,626 | +0.00(+0.21%) |
May 30, 2021 | 1.418 | 1.419 | 1.418 | 1.418 | 1,044 | -0.00(-0.03%) |
May 28, 2021 | 1.420 | 1.421 | 1.414 | 1.419 | 181,634 | -0.00(-0.09%) |
May 27, 2021 | 1.420 | 1.421 | 1.420 | 1.420 | 4,697 | +0.01(+0.59%) |
May 26, 2021 | 1.411 | 1.412 | 1.411 | 1.412 | 5,738 | -0.00(-0.20%) |
May 25, 2021 | 1.414 | 1.415 | 1.415 | 1.415 | 5,318 | -0.00(-0.07%) |
May 24, 2021 | 1.415 | 1.416 | 1.415 | 1.416 | 5,232 | +0.00(+0.08%) |
May 23, 2021 | 1.416 | 1.415 | 1.414 | 1.414 | 2,696 | -0.00(-0.02%) |
May 21, 2021 | 1.419 | 1.423 | 1.414 | 1.415 | 167,119 | -0.00(-0.28%) |
May 20, 2021 | 1.419 | 1.419 | 1.418 | 1.419 | 14,252 | +0.01(+0.53%) |
May 19, 2021 | 1.411 | 1.412 | 1.411 | 1.411 | 4,551 | -0.01(-0.53%) |
May 18, 2021 | 1.418 | 1.419 | 1.418 | 1.419 | 4,425 | +0.00(+0.33%) |
May 17, 2021 | 1.413 | 1.414 | 1.413 | 1.414 | 4,720 | +0.00(+0.29%) |
May 16, 2021 | 1.410 | 1.410 | 1.409 | 1.410 | 1,358 | +0.00(+0.03%) |
May 14, 2021 | 1.410 | 1.411 | 1.404 | 1.410 | 143,580 | +0.00(+0.34%) |
May 13, 2021 | 1.405 | 1.405 | 1.404 | 1.405 | 4,409 | -0.00(-0.09%) |
May 12, 2021 | 1.405 | 1.407 | 1.405 | 1.406 | 4,936 | -0.01(-0.54%) |
May 11, 2021 | 1.414 | 1.415 | 1.414 | 1.414 | 8,945 | +0.00(+0.09%) |
May 10, 2021 | 1.412 | 1.413 | 1.412 | 1.412 | 5,257 | +0.01(+0.65%) |
May 09, 2021 | 1.399 | 1.403 | 1.400 | 1.403 | 3,048 | +0.01(+0.40%) |
May 07, 2021 | 1.389 | 1.400 | 1.389 | 1.398 | 164,902 | +0.01(+0.61%) |
May 06, 2021 | 1.389 | 1.390 | 1.389 | 1.389 | 5,004 | -0.00(-0.10%) |
May 05, 2021 | 1.390 | 1.391 | 1.390 | 1.391 | 4,626 | +0.00(+0.13%) |
May 04, 2021 | 1.389 | 1.389 | 1.388 | 1.389 | 4,581 | -0.00(-0.10%) |
May 03, 2021 | 1.391 | 1.391 | 1.390 | 1.390 | 6,426 | +0.01(+0.62%) |
May 02, 2021 | 1.381 | 1.382 | 1.381 | 1.382 | 1,494 | +0.00(+0.05%) |
Apr 30, 2021 | 1.394 | 1.396 | 1.380 | 1.381 | 155,772 | -0.01(-0.99%) |
Apr 29, 2021 | 1.394 | 1.395 | 1.394 | 1.395 | 5,380 | -0.00(-0.04%) |
Apr 28, 2021 | 1.393 | 1.395 | 1.393 | 1.395 | 5,774 | +0.01(+0.37%) |
Apr 27, 2021 | 1.391 | 1.391 | 1.390 | 1.390 | 10,561 | +0.00(+0.07%) |
Apr 26, 2021 | 1.389 | 1.390 | 1.389 | 1.389 | 4,591 | +0.00(+0.16%) |
Apr 25, 2021 | 1.388 | 1.388 | 1.387 | 1.387 | 1,668 | -0.00(-0.06%) |
Apr 23, 2021 | 1.384 | 1.389 | 1.383 | 1.388 | 129,979 | +0.00(+0.27%) |
Apr 22, 2021 | 1.384 | 1.384 | 1.383 | 1.384 | 4,250 | -0.01(-0.63%) |
Apr 21, 2021 | 1.393 | 1.393 | 1.392 | 1.393 | 3,803 | -0.00(-0.03%) |
Apr 20, 2021 | 1.394 | 1.394 | 1.393 | 1.393 | 4,627 | -0.01(-0.37%) |
Apr 19, 2021 | 1.398 | 1.399 | 1.398 | 1.399 | 5,004 | +0.02(+1.16%) |
Apr 18, 2021 | 1.382 | 1.383 | 1.381 | 1.383 | 2,210 | -0.00(-0.03%) |
Apr 16, 2021 | 1.378 | 1.384 | 1.372 | 1.383 | 134,328 | +0.00(+0.35%) |
Apr 15, 2021 | 1.378 | 1.379 | 1.378 | 1.378 | 4,740 | +0.00(+0.05%) |
Apr 14, 2021 | 1.377 | 1.378 | 1.377 | 1.378 | 4,331 | +0.00(+0.15%) |
Apr 13, 2021 | 1.375 | 1.376 | 1.375 | 1.375 | 6,081 | +0.00(+0.05%) |
Apr 12, 2021 | 1.374 | 1.375 | 1.372 | 1.375 | 5,759 | +0.00(+0.29%) |
Apr 11, 2021 | 1.372 | 1.372 | 1.370 | 1.371 | 2,679 | +0.00(+0.03%) |
Apr 09, 2021 | 1.373 | 1.375 | 1.367 | 1.370 | 125,943 | -0.00(-0.23%) |
Apr 08, 2021 | 1.373 | 1.374 | 1.372 | 1.373 | 4,707 | +0.00(+0.01%) |
Apr 07, 2021 | 1.374 | 1.374 | 1.373 | 1.373 | 4,485 | -0.01(-0.65%) |
Apr 06, 2021 | 1.382 | 1.383 | 1.382 | 1.382 | 5,181 | -0.01(-0.65%) |
Apr 05, 2021 | 1.389 | 1.391 | 1.389 | 1.391 | 4,587 | +0.01(+0.67%) |
Apr 04, 2021 | 1.383 | 1.383 | 1.382 | 1.382 | 2,759 | -0.00(-0.07%) |
Apr 02, 2021 | 1.383 | 1.385 | 1.381 | 1.383 | 57,262 | -0.00(-0.02%) |
Apr 01, 2021 | 1.383 | 1.384 | 1.383 | 1.383 | 3,385 | +0.00(+0.35%) |
Mar 31, 2021 | 1.378 | 1.379 | 1.377 | 1.378 | 6,059 | +0.00(+0.32%) |
Mar 30, 2021 | 1.374 | 1.374 | 1.373 | 1.374 | 5,568 | -0.00(-0.21%) |
Mar 29, 2021 | 1.376 | 1.377 | 1.376 | 1.377 | 4,752 | -0.00(-0.18%) |
Mar 28, 2021 | 1.379 | 1.379 | 1.378 | 1.379 | 1,732 | +0.00(+0.34%) |
Mar 26, 2021 | 1.373 | 1.381 | 1.373 | 1.375 | 130,094 | +0.00(+0.04%) |
Mar 25, 2021 | 1.373 | 1.374 | 1.373 | 1.374 | 5,320 | +0.01(+0.41%) |
Mar 24, 2021 | 1.368 | 1.369 | 1.368 | 1.368 | 5,255 | -0.01(-0.39%) |
Mar 23, 2021 | 1.375 | 1.376 | 1.374 | 1.374 | 7,624 | -0.01(-0.88%) |
Mar 22, 2021 | 1.386 | 1.386 | 1.386 | 1.386 | 6,028 | +0.00(+0.13%) |
Mar 21, 2021 | 1.385 | 1.385 | 1.383 | 1.384 | 2,388 | -0.00(-0.17%) |
Mar 19, 2021 | 1.392 | 1.396 | 1.383 | 1.387 | 190,244 | -0.01(-0.43%) |
Mar 18, 2021 | 1.392 | 1.393 | 1.392 | 1.393 | 5,839 | -0.00(-0.30%) |
Mar 17, 2021 | 1.396 | 1.397 | 1.395 | 1.397 | 6,847 | +0.01(+0.49%) |
Mar 16, 2021 | 1.389 | 1.390 | 1.389 | 1.390 | 5,151 | +0.00(+0.04%) |
Mar 15, 2021 | 1.390 | 1.390 | 1.388 | 1.390 | 5,244 | -0.00(-0.22%) |
Mar 14, 2021 | 1.392 | 1.393 | 1.391 | 1.393 | 2,140 | +0.00(+0.06%) |
Mar 12, 2021 | 1.399 | 1.400 | 1.386 | 1.392 | 193,066 | -0.01(-0.51%) |
Mar 11, 2021 | 1.399 | 1.399 | 1.398 | 1.399 | 2,125 | +0.01(+0.42%) |
Mar 10, 2021 | 1.393 | 1.393 | 1.392 | 1.393 | 5,618 | +0.00(+0.31%) |
Mar 09, 2021 | 1.389 | 1.390 | 1.388 | 1.389 | 2,518 | +0.01(+0.47%) |
Mar 08, 2021 | 1.382 | 1.382 | 1.381 | 1.382 | 1,877 | -0.00(-0.24%) |
Mar 07, 2021 | 1.382 | 1.386 | 1.381 | 1.386 | 5,767 | +0.00(+0.19%) |
Mar 05, 2021 | 1.389 | 1.391 | 1.378 | 1.383 | 256,923 | -0.01(-0.39%) |
Mar 04, 2021 | 1.389 | 1.390 | 1.388 | 1.389 | 7,563 | -0.00(-0.32%) |
Mar 03, 2021 | 1.395 | 1.395 | 1.393 | 1.393 | 2,590 | -0.00(-0.15%) |
Mar 02, 2021 | 1.395 | 1.396 | 1.395 | 1.395 | 3,460 | +0.00(+0.19%) |