Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.390 | 1.390 | 1.320 | 1.320 | 35,467 | -0.07(-5.04%) |
May 27, 2021 | 1.345 | 1.390 | 1.290 | 1.390 | 65,460 | +0.04(+3.35%) |
May 26, 2021 | 1.300 | 1.345 | 1.275 | 1.345 | 28,067 | -0.02(-1.10%) |
May 25, 2021 | 1.380 | 1.380 | 1.320 | 1.360 | 38,963 | +0.06(+4.62%) |
May 24, 2021 | 1.300 | 1.310 | 1.270 | 1.300 | 52,748 | +0.05(+4.42%) |
May 21, 2021 | 1.250 | 1.270 | 1.200 | 1.245 | 19,226 | +0.03(+2.05%) |
May 20, 2021 | 1.230 | 1.240 | 1.200 | 1.220 | 9,941 | -0.01(-0.81%) |
May 19, 2021 | 1.215 | 1.250 | 1.160 | 1.230 | 25,614 | -0.05(-3.91%) |
May 18, 2021 | 1.350 | 1.350 | 1.260 | 1.280 | 21,703 | +0.02(+1.55%) |
May 17, 2021 | 1.300 | 1.300 | 1.250 | 1.260 | 17,320 | -0.07(-5.23%) |
May 14, 2021 | 1.208 | 1.330 | 1.208 | 1.330 | 82,489 | +0.11(+9.02%) |
May 13, 2021 | 1.240 | 1.240 | 1.150 | 1.220 | 96,232 | -0.05(-4.31%) |
May 12, 2021 | 1.310 | 1.310 | 1.250 | 1.275 | 118,784 | -0.05(-3.77%) |
May 11, 2021 | 1.320 | 1.325 | 1.320 | 1.325 | 90,271 | +0.00(+0.38%) |
May 10, 2021 | 1.310 | 1.345 | 1.300 | 1.320 | 70,346 | +0.03(+2.33%) |
May 07, 2021 | 1.250 | 1.320 | 1.250 | 1.290 | 32,443 | +0.00(+0.00%) |
May 06, 2021 | 1.250 | 1.320 | 1.250 | 1.290 | 22,420 | -0.03(-2.27%) |
May 05, 2021 | 1.330 | 1.330 | 1.300 | 1.320 | 56,672 | +0.02(+1.54%) |
May 04, 2021 | 1.360 | 1.360 | 1.300 | 1.300 | 28,413 | -0.07(-5.39%) |
May 03, 2021 | 1.350 | 1.380 | 1.350 | 1.374 | 19,938 | +0.02(+1.78%) |
Apr 30, 2021 | 1.350 | 1.380 | 1.310 | 1.350 | 30,000 | -0.01(-1.10%) |
Apr 29, 2021 | 1.370 | 1.380 | 1.335 | 1.365 | 5,159 | -0.04(-3.19%) |
Apr 28, 2021 | 1.400 | 1.410 | 1.350 | 1.410 | 12,130 | +0.00(+0.00%) |
Apr 27, 2021 | 1.410 | 1.410 | 1.380 | 1.410 | 13,270 | +0.00(+0.00%) |
Apr 26, 2021 | 1.360 | 1.410 | 1.350 | 1.410 | 36,875 | +0.06(+4.44%) |
Apr 23, 2021 | 1.300 | 1.360 | 1.300 | 1.350 | 30,900 | +0.01(+0.75%) |
Apr 22, 2021 | 1.310 | 1.380 | 1.310 | 1.340 | 391,818 | +0.05(+3.88%) |
Apr 21, 2021 | 1.310 | 1.310 | 1.280 | 1.290 | 104,486 | -0.03(-2.64%) |
Apr 20, 2021 | 1.350 | 1.350 | 1.310 | 1.325 | 25,849 | -0.03(-1.85%) |
Apr 19, 2021 | 1.410 | 1.410 | 1.350 | 1.350 | 7,606 | +0.02(+1.50%) |
Apr 16, 2021 | 1.350 | 1.390 | 1.330 | 1.330 | 109,200 | -0.02(-1.48%) |
Apr 15, 2021 | 1.380 | 1.400 | 1.310 | 1.350 | 63,978 | -0.02(-1.46%) |
Apr 14, 2021 | 1.410 | 1.410 | 1.350 | 1.370 | 52,586 | +0.02(+1.11%) |
Apr 13, 2021 | 1.370 | 1.395 | 1.300 | 1.355 | 349,041 | -0.02(-1.81%) |
Apr 12, 2021 | 1.430 | 1.430 | 1.380 | 1.380 | 43,962 | -0.07(-4.50%) |
Apr 09, 2021 | 1.450 | 1.450 | 1.420 | 1.445 | 8,900 | -0.03(-2.20%) |
Apr 08, 2021 | 1.460 | 1.480 | 1.420 | 1.478 | 41,408 | +0.02(+1.20%) |
Apr 07, 2021 | 1.480 | 1.480 | 1.430 | 1.460 | 38,181 | -0.04(-2.67%) |
Apr 06, 2021 | 1.480 | 1.500 | 1.430 | 1.500 | 27,355 | +0.01(+1.01%) |
Apr 05, 2021 | 1.385 | 1.490 | 1.350 | 1.485 | 46,995 | +0.08(+5.32%) |
Apr 01, 2021 | 1.420 | 1.430 | 1.350 | 1.410 | 48,800 | +0.07(+5.22%) |
Mar 31, 2021 | 1.420 | 1.420 | 1.340 | 1.340 | 69,020 | -0.08(-5.63%) |
Mar 30, 2021 | 1.430 | 1.460 | 1.380 | 1.420 | 40,933 | -0.10(-6.58%) |
Mar 29, 2021 | 1.480 | 1.540 | 1.480 | 1.520 | 92,156 | +0.04(+2.70%) |
Mar 26, 2021 | 1.370 | 1.480 | 1.370 | 1.480 | 122,100 | +0.16(+12.12%) |
Mar 25, 2021 | 1.300 | 1.340 | 1.260 | 1.320 | 772,423 | -0.10(-7.37%) |
Mar 24, 2021 | 1.480 | 1.490 | 1.410 | 1.425 | 97,035 | -0.03(-2.40%) |
Mar 23, 2021 | 1.540 | 1.540 | 1.430 | 1.460 | 220,587 | -0.13(-8.18%) |
Mar 22, 2021 | 1.510 | 1.620 | 1.510 | 1.590 | 96,780 | -0.15(-8.62%) |
Mar 19, 2021 | 1.750 | 1.755 | 1.680 | 1.740 | 35,300 | +0.02(+1.16%) |
Mar 18, 2021 | 1.700 | 1.770 | 1.670 | 1.720 | 81,896 | +0.07(+4.24%) |
Mar 17, 2021 | 1.630 | 1.650 | 1.590 | 1.650 | 157,126 | +0.03(+2.17%) |
Mar 16, 2021 | 1.516 | 1.650 | 1.510 | 1.615 | 155,721 | +0.11(+7.67%) |
Mar 15, 2021 | 1.460 | 1.600 | 1.460 | 1.500 | 172,860 | +0.02(+1.35%) |
Mar 12, 2021 | 1.468 | 1.520 | 1.410 | 1.480 | 30,400 | +0.01(+0.68%) |
Mar 11, 2021 | 1.420 | 1.490 | 1.420 | 1.470 | 98,520 | +0.07(+5.00%) |
Mar 10, 2021 | 1.450 | 1.460 | 1.400 | 1.400 | 116,448 | -0.09(-6.04%) |
Mar 09, 2021 | 1.472 | 1.500 | 1.410 | 1.490 | 98,925 | +0.00(+0.13%) |
Mar 08, 2021 | 1.450 | 1.530 | 1.400 | 1.488 | 177,435 | +0.04(+3.05%) |
Mar 05, 2021 | 1.480 | 1.570 | 1.370 | 1.444 | 204,100 | -0.14(-8.61%) |
Mar 04, 2021 | 1.599 | 1.620 | 1.520 | 1.580 | 183,885 | -0.00(-0.25%) |
Mar 03, 2021 | 1.550 | 1.640 | 1.550 | 1.584 | 199,550 | +0.12(+8.49%) |
Mar 02, 2021 | 1.470 | 1.490 | 1.400 | 1.460 | 60,059 | +0.06(+4.29%) |