Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.200 | 1.250 | 1.200 | 1.250 | 28,386 | +0.07(+5.93%) |
May 28, 2021 | 1.180 | 1.180 | 1.180 | 1.180 | 10,968 | +0.00(+0.00%) |
May 27, 2021 | 1.120 | 1.180 | 1.120 | 1.180 | 31,130 | +0.02(+1.72%) |
May 26, 2021 | 1.180 | 1.180 | 1.110 | 1.160 | 7,000 | -0.02(-1.69%) |
May 25, 2021 | 1.160 | 1.180 | 1.160 | 1.180 | 38,900 | +0.01(+0.85%) |
May 21, 2021 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 1.200 | 1.200 | 1.170 | 1.170 | 45,730 | -0.03(-2.50%) |
May 19, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 2,500 | -0.01(-0.83%) |
May 18, 2021 | 1.200 | 1.210 | 1.200 | 1.210 | 5,200 | +0.01(+0.83%) |
May 17, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 1,700 | -0.01(-0.83%) |
May 14, 2021 | 1.210 | 1.210 | 1.210 | 1.210 | 3,200 | +0.00(+0.00%) |
May 13, 2021 | 1.200 | 1.210 | 1.200 | 1.210 | 41,400 | +0.01(+0.83%) |
May 12, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 8,230 | -0.02(-1.64%) |
May 11, 2021 | 1.200 | 1.220 | 1.200 | 1.220 | 9,580 | +0.01(+0.83%) |
May 10, 2021 | 1.200 | 1.240 | 1.200 | 1.210 | 15,520 | +0.01(+0.83%) |
May 07, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 920 | -0.01(-0.83%) |
May 06, 2021 | 1.210 | 1.210 | 1.200 | 1.210 | 38,300 | -0.02(-1.63%) |
May 05, 2021 | 1.210 | 1.230 | 1.210 | 1.230 | 5,600 | +0.03(+2.50%) |
May 04, 2021 | 1.200 | 1.220 | 1.190 | 1.200 | 15,750 | +0.00(+0.00%) |
May 03, 2021 | 1.250 | 1.250 | 1.200 | 1.200 | 6,723 | -0.05(-4.00%) |
Apr 30, 2021 | 1.180 | 1.250 | 1.180 | 1.250 | 32,139 | +0.10(+8.70%) |
Apr 29, 2021 | 1.150 | 1.150 | 1.140 | 1.150 | 6,555 | +0.01(+0.88%) |
Apr 28, 2021 | 1.140 | 1.140 | 1.140 | 1.140 | 1,314 | +0.00(+0.00%) |
Apr 27, 2021 | 1.150 | 1.150 | 1.130 | 1.140 | 3,840 | -0.01(-0.87%) |
Apr 26, 2021 | 1.180 | 1.180 | 1.150 | 1.150 | 5,221 | -0.04(-3.36%) |
Apr 23, 2021 | 1.190 | 1.190 | 1.190 | 1.190 | 2,100 | +0.01(+0.85%) |
Apr 22, 2021 | 1.210 | 1.210 | 1.180 | 1.180 | 3,250 | +0.00(+0.00%) |
Apr 21, 2021 | 1.180 | 1.210 | 1.180 | 1.180 | 8,902 | +0.04(+3.51%) |
Apr 20, 2021 | 1.120 | 1.160 | 1.120 | 1.140 | 14,802 | +0.02(+1.79%) |
Apr 19, 2021 | 1.130 | 1.150 | 1.100 | 1.120 | 89,509 | +0.02(+1.82%) |
Apr 16, 2021 | 1.120 | 1.200 | 1.100 | 1.100 | 1,254,100 | +0.00(+0.00%) |
Apr 15, 2021 | 1.150 | 1.160 | 1.080 | 1.100 | 248,100 | -0.01(-0.90%) |
Apr 14, 2021 | 1.170 | 1.190 | 1.070 | 1.110 | 246,615 | -0.09(-7.50%) |
Apr 13, 2021 | 1.210 | 1.210 | 1.150 | 1.200 | 22,464 | -0.02(-1.64%) |
Apr 12, 2021 | 1.200 | 1.220 | 1.170 | 1.220 | 12,125 | +0.02(+1.67%) |
Apr 09, 2021 | 1.200 | 1.210 | 1.195 | 1.200 | 4,180 | +0.00(+0.00%) |
Apr 08, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 8,625 | +0.00(+0.00%) |
Apr 07, 2021 | 1.200 | 1.220 | 1.200 | 1.200 | 9,002 | +0.00(+0.00%) |
Apr 06, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 5,600 | +0.01(+0.84%) |
Apr 05, 2021 | 1.210 | 1.210 | 1.190 | 1.190 | 8,100 | -0.02(-1.65%) |
Apr 01, 2021 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.82%) | |
Mar 31, 2021 | 1.210 | 1.220 | 1.210 | 1.220 | 9,900 | +0.02(+1.67%) |
Mar 30, 2021 | 1.210 | 1.210 | 1.170 | 1.200 | 15,000 | -0.03(-2.44%) |
Mar 29, 2021 | 1.180 | 1.240 | 1.180 | 1.230 | 5,792 | +0.05(+4.24%) |
Mar 26, 2021 | 1.180 | 1.180 | 1.180 | 1.180 | 5,400 | -0.01(-0.84%) |
Mar 25, 2021 | 1.200 | 1.200 | 1.190 | 1.190 | 4,400 | -0.01(-0.83%) |
Mar 24, 2021 | 1.180 | 1.200 | 1.110 | 1.200 | 49,223 | +0.05(+4.35%) |
Mar 23, 2021 | 1.180 | 1.180 | 1.150 | 1.150 | 3,575 | -0.04(-3.36%) |
Mar 22, 2021 | 1.210 | 1.250 | 1.170 | 1.190 | 12,215 | -0.01(-0.83%) |
Mar 19, 2021 | 1.250 | 1.250 | 1.200 | 1.200 | 14,550 | -0.02(-1.64%) |
Mar 18, 2021 | 1.170 | 1.240 | 1.170 | 1.220 | 29,765 | +0.03(+2.52%) |
Mar 17, 2021 | 1.180 | 1.190 | 1.180 | 1.190 | 7,216 | +0.01(+0.85%) |
Mar 16, 2021 | 1.200 | 1.200 | 1.080 | 1.180 | 89,126 | +0.00(+0.00%) |
Mar 15, 2021 | 1.150 | 1.190 | 1.135 | 1.180 | 32,909 | +0.04(+3.51%) |
Mar 12, 2021 | 1.170 | 1.170 | 1.120 | 1.140 | 42,333 | -0.03(-2.56%) |
Mar 11, 2021 | 1.200 | 1.200 | 1.130 | 1.170 | 14,638 | -0.05(-4.10%) |
Mar 10, 2021 | 1.190 | 1.250 | 1.190 | 1.220 | 14,600 | +0.05(+4.27%) |
Mar 09, 2021 | 1.230 | 1.230 | 1.150 | 1.170 | 4,615 | +0.00(+0.00%) |
Mar 08, 2021 | 1.160 | 1.220 | 1.150 | 1.170 | 42,703 | +0.01(+0.86%) |
Mar 05, 2021 | 1.200 | 1.200 | 1.050 | 1.160 | 80,483 | -0.02(-1.69%) |
Mar 04, 2021 | 1.280 | 1.290 | 1.170 | 1.180 | 89,728 | -0.08(-6.35%) |
Mar 03, 2021 | 1.290 | 1.290 | 1.250 | 1.260 | 38,035 | -0.03(-2.33%) |
Mar 02, 2021 | 1.280 | 1.320 | 1.270 | 1.290 | 23,976 | +0.01(+0.78%) |
Mar 01, 2021 | 1.320 | 1.320 | 1.260 | 1.280 | 45,459 | -0.04(-3.03%) |
Feb 26, 2021 | 1.360 | 1.360 | 1.320 | 1.320 | 34,037 | -0.03(-2.22%) |
Feb 25, 2021 | 1.320 | 1.370 | 1.320 | 1.350 | 11,866 | +0.01(+0.75%) |
Feb 24, 2021 | 1.330 | 1.360 | 1.330 | 1.340 | 2,135 | +0.00(+0.00%) |
Feb 23, 2021 | 1.350 | 1.360 | 1.290 | 1.340 | 53,203 | -0.03(-2.19%) |
Feb 22, 2021 | 1.430 | 1.450 | 1.370 | 1.370 | 27,833 | -0.06(-4.20%) |
Feb 19, 2021 | 1.330 | 1.490 | 1.330 | 1.430 | 120,292 | +0.09(+6.72%) |
Feb 18, 2021 | 1.360 | 1.380 | 1.300 | 1.340 | 157,910 | -0.01(-0.74%) |
Feb 17, 2021 | 1.340 | 1.360 | 1.340 | 1.350 | 21,200 | +0.01(+0.75%) |
Feb 16, 2021 | 1.360 | 1.360 | 1.340 | 1.340 | 10,880 | -0.04(-2.90%) |
Feb 12, 2021 | 1.380 | 1.380 | 1.380 | 0 | +0.04(+2.99%) | |
Feb 11, 2021 | 1.390 | 1.390 | 1.230 | 1.340 | 103,889 | -0.04(-2.90%) |
Feb 10, 2021 | 1.390 | 1.390 | 1.350 | 1.380 | 16,984 | +0.01(+0.73%) |
Feb 09, 2021 | 1.400 | 1.400 | 1.310 | 1.370 | 44,139 | +0.00(+0.00%) |
Feb 08, 2021 | 1.300 | 1.390 | 1.290 | 1.370 | 42,849 | +0.07(+5.38%) |
Feb 05, 2021 | 1.290 | 1.300 | 1.250 | 1.300 | 45,602 | +0.05(+4.00%) |
Feb 04, 2021 | 1.260 | 1.290 | 1.240 | 1.250 | 37,594 | -0.01(-0.79%) |
Feb 03, 2021 | 1.290 | 1.300 | 1.260 | 1.260 | 42,122 | -0.02(-1.56%) |
Feb 02, 2021 | 1.310 | 1.310 | 1.260 | 1.280 | 21,813 | -0.02(-1.54%) |
Feb 01, 2021 | 1.280 | 1.370 | 1.230 | 1.300 | 48,529 | +0.02(+1.56%) |
Jan 29, 2021 | 1.250 | 1.300 | 1.250 | 1.280 | 24,583 | -0.02(-1.54%) |
Jan 28, 2021 | 1.330 | 1.470 | 1.220 | 1.300 | 54,050 | -0.05(-3.70%) |
Jan 27, 2021 | 1.370 | 1.400 | 1.300 | 1.350 | 32,620 | -0.02(-1.46%) |
Jan 26, 2021 | 1.480 | 1.500 | 1.360 | 1.370 | 65,881 | -0.11(-7.43%) |
Jan 25, 2021 | 1.500 | 1.500 | 1.450 | 1.480 | 120,559 | +0.01(+0.68%) |
Jan 22, 2021 | 1.500 | 1.520 | 1.450 | 1.470 | 29,367 | -0.03(-2.00%) |
Jan 21, 2021 | 1.500 | 1.540 | 1.440 | 1.500 | 205,410 | +0.02(+1.35%) |
Jan 20, 2021 | 1.440 | 1.500 | 1.400 | 1.480 | 28,737 | +0.08(+5.71%) |
Jan 19, 2021 | 1.450 | 1.450 | 1.400 | 1.400 | 63,271 | -0.05(-3.45%) |
Jan 18, 2021 | 1.400 | 1.460 | 1.400 | 1.450 | 30,529 | +0.08(+5.84%) |
Jan 15, 2021 | 1.390 | 1.490 | 1.350 | 1.370 | 48,597 | -0.07(-4.86%) |
Jan 14, 2021 | 1.410 | 1.490 | 1.370 | 1.440 | 80,677 | +0.04(+2.86%) |
Jan 13, 2021 | 1.330 | 1.460 | 1.330 | 1.400 | 118,438 | +0.04(+2.94%) |
Jan 12, 2021 | 1.310 | 1.500 | 1.310 | 1.360 | 231,838 | +0.04(+3.03%) |
Jan 11, 2021 | 1.250 | 1.340 | 1.220 | 1.320 | 105,429 | +0.07(+5.60%) |
Jan 08, 2021 | 1.260 | 1.290 | 1.220 | 1.250 | 59,983 | +0.00(+0.00%) |
Jan 07, 2021 | 1.310 | 1.310 | 1.210 | 1.250 | 90,896 | -0.03(-2.34%) |
Jan 06, 2021 | 1.300 | 1.320 | 1.250 | 1.280 | 81,213 | +0.00(+0.00%) |
Jan 05, 2021 | 1.400 | 1.400 | 1.250 | 1.280 | 101,269 | -0.11(-7.91%) |
Jan 04, 2021 | 1.450 | 1.450 | 1.330 | 1.390 | 60,542 | -0.01(-0.71%) |
Dec 31, 2020 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
Dec 30, 2020 | 1.500 | 1.500 | 1.370 | 1.420 | 54,417 | -0.01(-0.70%) |
Dec 29, 2020 | 1.250 | 1.500 | 1.210 | 1.430 | 473,068 | +0.13(+10.00%) |
Dec 24, 2020 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 1.250 | 1.310 | 1.200 | 1.300 | 70,467 | +0.05(+4.00%) |
Dec 22, 2020 | 1.160 | 1.350 | 1.110 | 1.250 | 205,692 | +0.10(+8.70%) |
Dec 21, 2020 | 1.270 | 1.280 | 1.110 | 1.150 | 248,224 | -0.12(-9.45%) |
Dec 18, 2020 | 1.400 | 1.400 | 1.260 | 1.270 | 190,146 | -0.08(-5.93%) |
Dec 17, 2020 | 1.410 | 1.420 | 1.340 | 1.350 | 52,653 | -0.06(-4.26%) |
Dec 16, 2020 | 1.430 | 1.450 | 1.370 | 1.410 | 77,487 | +0.04(+2.92%) |
Dec 15, 2020 | 1.300 | 1.420 | 1.270 | 1.370 | 101,384 | +0.07(+5.38%) |
Dec 14, 2020 | 1.400 | 1.410 | 1.240 | 1.300 | 131,783 | -0.11(-7.80%) |
Dec 11, 2020 | 1.500 | 1.500 | 1.400 | 1.410 | 84,919 | -0.09(-6.00%) |
Dec 10, 2020 | 1.490 | 1.500 | 1.420 | 1.500 | 69,757 | +0.03(+2.04%) |
Dec 09, 2020 | 1.470 | 1.530 | 1.430 | 1.470 | 84,953 | +0.01(+0.68%) |
Dec 08, 2020 | 1.500 | 1.530 | 1.450 | 1.460 | 72,650 | -0.06(-3.95%) |
Dec 07, 2020 | 1.580 | 1.580 | 1.470 | 1.520 | 105,676 | -0.04(-2.56%) |
Dec 04, 2020 | 1.580 | 1.580 | 1.500 | 1.560 | 81,382 | +0.01(+0.65%) |
Dec 03, 2020 | 1.440 | 1.580 | 1.420 | 1.550 | 207,720 | +0.12(+8.39%) |
Dec 02, 2020 | 1.490 | 1.510 | 1.350 | 1.430 | 261,940 | -0.09(-5.92%) |
Dec 01, 2020 | 1.520 | 1.590 | 1.500 | 1.520 | 162,474 | +0.02(+1.33%) |
Nov 30, 2020 | 1.650 | 1.650 | 1.450 | 1.500 | 148,892 | -0.10(-6.25%) |
Nov 27, 2020 | 1.680 | 1.680 | 1.560 | 1.600 | 145,743 | -0.05(-3.03%) |
Nov 26, 2020 | 1.650 | 1.670 | 1.580 | 1.650 | 245,181 | +0.02(+1.23%) |
Nov 25, 2020 | 1.700 | 1.750 | 1.550 | 1.630 | 276,220 | -0.09(-5.23%) |
Nov 24, 2020 | 1.800 | 1.800 | 1.700 | 1.720 | 164,145 | -0.04(-2.27%) |
Nov 23, 2020 | 1.870 | 1.900 | 1.760 | 1.760 | 142,362 | -0.03(-1.68%) |
Nov 20, 2020 | 1.860 | 1.860 | 1.780 | 1.790 | 109,195 | -0.04(-2.19%) |
Nov 19, 2020 | 1.750 | 1.840 | 1.720 | 1.830 | 208,921 | +0.08(+4.57%) |
Nov 18, 2020 | 1.800 | 1.800 | 1.710 | 1.750 | 111,758 | -0.03(-1.69%) |
Nov 17, 2020 | 1.800 | 1.800 | 1.740 | 1.780 | 74,175 | +0.05(+2.89%) |
Nov 16, 2020 | 1.680 | 1.770 | 1.680 | 1.730 | 23,509 | -0.02(-1.14%) |
Nov 13, 2020 | 1.790 | 1.800 | 1.660 | 1.750 | 64,401 | +0.01(+0.57%) |
Nov 12, 2020 | 1.750 | 1.800 | 1.670 | 1.740 | 203,627 | +0.10(+6.10%) |
Nov 11, 2020 | 1.460 | 1.670 | 1.400 | 1.640 | 155,021 | +0.14(+9.33%) |
Nov 10, 2020 | 1.560 | 1.560 | 1.450 | 1.500 | 89,564 | -0.07(-4.46%) |
Nov 09, 2020 | 1.720 | 1.720 | 1.460 | 1.570 | 220,313 | -0.10(-5.99%) |
Nov 06, 2020 | 1.700 | 1.730 | 1.650 | 1.670 | 228,038 | -0.03(-1.76%) |
Nov 05, 2020 | 1.750 | 1.750 | 1.660 | 1.700 | 118,222 | -0.06(-3.41%) |
Nov 04, 2020 | 1.880 | 1.880 | 1.700 | 1.760 | 67,185 | -0.04(-2.22%) |
Nov 03, 2020 | 1.800 | 1.800 | 1.730 | 1.800 | 28,521 | +0.00(+0.00%) |
Nov 02, 2020 | 1.930 | 1.930 | 1.760 | 1.800 | 44,781 | -0.13(-6.74%) |
Oct 30, 2020 | 1.940 | 1.940 | 1.790 | 1.930 | 27,010 | +0.03(+1.58%) |
Oct 29, 2020 | 1.750 | 2.000 | 1.660 | 1.900 | 51,116 | +0.16(+9.20%) |
Oct 28, 2020 | 1.820 | 1.820 | 1.600 | 1.740 | 76,261 | -0.13(-6.95%) |
Oct 27, 2020 | 1.920 | 1.950 | 1.860 | 1.870 | 47,701 | -0.08(-4.10%) |
Oct 26, 2020 | 2.000 | 2.100 | 1.900 | 1.950 | 80,839 | -0.10(-4.88%) |
Oct 23, 2020 | 2.100 | 2.140 | 1.920 | 2.050 | 81,464 | -0.01(-0.49%) |
Oct 22, 2020 | 2.190 | 2.190 | 2.050 | 2.060 | 75,371 | -0.01(-0.48%) |
Oct 21, 2020 | 2.150 | 2.390 | 2.050 | 2.070 | 266,493 | -0.06(-2.82%) |
Oct 20, 2020 | 2.100 | 2.400 | 2.030 | 2.130 | 429,293 | +0.20(+10.36%) |
Oct 19, 2020 | 1.750 | 2.200 | 1.720 | 1.930 | 234,885 | +0.19(+10.92%) |
Oct 16, 2020 | 1.750 | 1.920 | 1.600 | 1.740 | 111,700 | -0.01(-0.57%) |
Oct 15, 2020 | 1.910 | 1.910 | 1.620 | 1.750 | 23,413 | -0.15(-7.89%) |
Oct 14, 2020 | 2.150 | 2.150 | 1.830 | 1.900 | 20,290 | -0.15(-7.32%) |
Oct 13, 2020 | 2.120 | 2.175 | 2.000 | 2.050 | 34,547 | -0.10(-4.65%) |
Oct 09, 2020 | 2.150 | 2.150 | 2.150 | 0 | +0.03(+1.42%) | |
Oct 08, 2020 | 2.100 | 2.200 | 2.100 | 2.120 | 78,715 | -0.08(-3.64%) |
Oct 07, 2020 | 2.200 | 2.200 | 2.100 | 2.200 | 13,791 | -0.05(-2.22%) |