Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 5,773 | +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 | 4,592 | +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 | 4,249 | -0.01(-0.63%) |
Apr 21, 2021 | 1.393 | 1.393 | 1.392 | 1.393 | 3,802 | -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 | 5,006 | +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 | 4,330 | +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 | 5,758 | +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 | 4,484 | -0.01(-0.65%) |
Apr 06, 2021 | 1.382 | 1.383 | 1.382 | 1.382 | 5,180 | -0.01(-0.65%) |
Apr 05, 2021 | 1.389 | 1.391 | 1.389 | 1.391 | 4,585 | +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 | 3,384 | +0.00(+0.35%) |
Mar 31, 2021 | 1.378 | 1.379 | 1.377 | 1.378 | 6,058 | +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 | 6,026 | +0.00(+0.13%) |
Mar 21, 2021 | 1.384 | 1.384 | 1.384 | 1,493 | -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 | 5,150 | +0.00(+0.03%) |
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 | 2,141 | +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 | 2,141 | +0.01(+0.41%) |
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 | 5,768 | +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 | 2,594 | -0.00(-0.15%) |
Mar 02, 2021 | 1.395 | 1.396 | 1.395 | 1.395 | 3,460 | +0.00(+0.19%) |
Mar 01, 2021 | 1.392 | 1.393 | 1.392 | 1.392 | 2,557 | -0.00(-0.20%) |
Feb 28, 2021 | 1.393 | 1.396 | 1.392 | 1.395 | 5,955 | +0.00(+0.22%) |
Feb 26, 2021 | 1.401 | 1.403 | 1.389 | 1.392 | 295,804 | -0.01(-0.71%) |
Feb 25, 2021 | 1.401 | 1.402 | 1.400 | 1.402 | 6,251 | -0.01(-0.86%) |
Feb 24, 2021 | 1.414 | 1.414 | 1.413 | 1.414 | 3,722 | +0.00(+0.20%) |
Feb 23, 2021 | 1.411 | 1.411 | 1.410 | 1.411 | 3,519 | +0.00(+0.32%) |
Feb 22, 2021 | 1.406 | 1.407 | 1.406 | 1.407 | 3,412 | +0.01(+0.41%) |
Feb 21, 2021 | 1.402 | 1.402 | 1.401 | 1.401 | 6,125 | +0.00(+0.14%) |
Feb 19, 2021 | 1.397 | 1.404 | 1.395 | 1.399 | 146,705 | +0.00(+0.13%) |
Feb 18, 2021 | 1.397 | 1.397 | 1.396 | 1.397 | 2,143 | +0.01(+0.82%) |
Feb 17, 2021 | 1.386 | 1.386 | 1.385 | 1.386 | 1,842 | -0.00(-0.26%) |
Feb 16, 2021 | 1.390 | 1.391 | 1.389 | 1.390 | 3,936 | -0.00(-0.06%) |
Feb 15, 2021 | 1.390 | 1.391 | 1.390 | 1.390 | 2,880 | +0.00(+0.31%) |
Feb 14, 2021 | 1.385 | 1.386 | 1.385 | 1.386 | 4,455 | +0.00(+0.07%) |
Feb 12, 2021 | 1.381 | 1.386 | 1.378 | 1.385 | 130,062 | +0.00(+0.29%) |
Feb 11, 2021 | 1.381 | 1.382 | 1.381 | 1.381 | 2,205 | -0.00(-0.13%) |
Feb 10, 2021 | 1.383 | 1.383 | 1.382 | 1.383 | 3,511 | +0.00(+0.09%) |
Feb 09, 2021 | 1.381 | 1.382 | 1.381 | 1.382 | 3,182 | +0.01(+0.55%) |
Feb 08, 2021 | 1.374 | 1.374 | 1.373 | 1.374 | 2,490 | +0.00(+0.05%) |
Feb 07, 2021 | 1.372 | 1.374 | 1.371 | 1.373 | 6,035 | +0.00(+0.01%) |
Feb 05, 2021 | 1.367 | 1.374 | 1.366 | 1.373 | 164,334 | +0.01(+0.42%) |
Feb 04, 2021 | 1.367 | 1.367 | 1.366 | 1.367 | 4,215 | +0.00(+0.21%) |
Feb 03, 2021 | 1.364 | 1.365 | 1.364 | 1.365 | 5,558 | -0.00(-0.13%) |
Feb 02, 2021 | 1.367 | 1.367 | 1.366 | 1.366 | 3,455 | -0.00(-0.05%) |