Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.430 | 1.450 | 1.400 | 1.450 | 251,840 | +0.01(+0.69%) |
May 27, 2021 | 1.460 | 1.460 | 1.390 | 1.440 | 174,392 | +0.02(+1.41%) |
May 26, 2021 | 1.470 | 1.470 | 1.380 | 1.420 | 274,533 | -0.01(-0.70%) |
May 25, 2021 | 1.410 | 1.450 | 1.390 | 1.430 | 218,534 | -0.01(-0.69%) |
May 24, 2021 | 1.470 | 1.470 | 1.389 | 1.440 | 377,065 | +0.02(+1.41%) |
May 21, 2021 | 1.400 | 1.420 | 1.305 | 1.420 | 340,075 | +0.04(+2.90%) |
May 20, 2021 | 1.310 | 1.390 | 1.300 | 1.380 | 321,443 | +0.07(+5.34%) |
May 19, 2021 | 1.340 | 1.345 | 1.275 | 1.310 | 185,173 | -0.03(-2.24%) |
May 18, 2021 | 1.360 | 1.370 | 1.295 | 1.340 | 386,670 | -0.01(-0.74%) |
May 17, 2021 | 1.350 | 1.350 | 1.270 | 1.350 | 468,001 | +0.08(+6.30%) |
May 14, 2021 | 1.280 | 1.280 | 1.230 | 1.270 | 85,370 | +0.04(+3.67%) |
May 13, 2021 | 1.280 | 1.300 | 1.220 | 1.225 | 187,047 | -0.05(-4.30%) |
May 12, 2021 | 1.340 | 1.350 | 1.260 | 1.280 | 123,320 | -0.05(-3.76%) |
May 11, 2021 | 1.280 | 1.359 | 1.280 | 1.330 | 228,753 | -0.02(-1.48%) |
May 10, 2021 | 1.390 | 1.390 | 1.300 | 1.350 | 210,439 | +0.01(+0.75%) |
May 07, 2021 | 1.330 | 1.360 | 1.300 | 1.340 | 234,027 | +0.06(+4.69%) |
May 06, 2021 | 1.270 | 1.320 | 1.270 | 1.280 | 254,186 | +0.00(+0.00%) |
May 05, 2021 | 1.250 | 1.280 | 1.220 | 1.280 | 153,670 | +0.06(+4.92%) |
May 04, 2021 | 1.230 | 1.270 | 1.210 | 1.220 | 223,331 | -0.04(-3.17%) |
May 03, 2021 | 1.260 | 1.270 | 1.225 | 1.260 | 317,454 | -0.01(-0.79%) |
Apr 30, 2021 | 1.270 | 1.275 | 1.240 | 1.270 | 147,600 | -0.01(-0.78%) |
Apr 29, 2021 | 1.300 | 1.300 | 1.250 | 1.280 | 126,189 | -0.03(-2.29%) |
Apr 28, 2021 | 1.300 | 1.310 | 1.270 | 1.310 | 127,543 | +0.01(+0.77%) |
Apr 27, 2021 | 1.300 | 1.300 | 1.260 | 1.300 | 99,626 | +0.02(+1.56%) |
Apr 26, 2021 | 1.310 | 1.310 | 1.250 | 1.280 | 247,087 | +0.00(+0.00%) |
Apr 23, 2021 | 1.330 | 1.330 | 1.260 | 1.280 | 159,200 | -0.02(-1.54%) |
Apr 22, 2021 | 1.370 | 1.370 | 1.280 | 1.300 | 258,400 | -0.05(-3.70%) |
Apr 21, 2021 | 1.250 | 1.370 | 1.250 | 1.350 | 397,985 | +0.11(+8.87%) |
Apr 20, 2021 | 1.210 | 1.280 | 1.200 | 1.240 | 194,693 | +0.01(+0.81%) |
Apr 19, 2021 | 1.260 | 1.270 | 1.210 | 1.230 | 115,704 | -0.02(-1.60%) |
Apr 16, 2021 | 1.270 | 1.270 | 1.250 | 1.250 | 154,000 | -0.02(-1.57%) |
Apr 15, 2021 | 1.210 | 1.280 | 1.210 | 1.270 | 268,723 | +0.05(+4.10%) |
Apr 14, 2021 | 1.220 | 1.240 | 1.200 | 1.220 | 204,002 | +0.01(+0.83%) |
Apr 13, 2021 | 1.250 | 1.260 | 1.210 | 1.210 | 127,982 | -0.02(-1.63%) |
Apr 12, 2021 | 1.300 | 1.300 | 1.200 | 1.230 | 275,714 | -0.05(-3.91%) |
Apr 09, 2021 | 1.260 | 1.290 | 1.250 | 1.280 | 140,400 | +0.02(+1.59%) |
Apr 08, 2021 | 1.270 | 1.300 | 1.250 | 1.260 | 239,221 | -0.01(-0.79%) |
Apr 07, 2021 | 1.250 | 1.270 | 1.220 | 1.270 | 111,185 | +0.03(+2.42%) |
Apr 06, 2021 | 1.270 | 1.270 | 1.230 | 1.240 | 203,191 | +0.01(+0.81%) |
Apr 05, 2021 | 1.300 | 1.300 | 1.210 | 1.230 | 363,190 | +0.01(+0.82%) |
Apr 01, 2021 | 1.190 | 1.260 | 1.190 | 1.220 | 255,200 | -0.02(-1.61%) |
Mar 31, 2021 | 1.200 | 1.255 | 1.180 | 1.240 | 220,130 | +0.06(+5.08%) |
Mar 30, 2021 | 1.210 | 1.210 | 1.150 | 1.180 | 214,167 | -0.01(-0.84%) |
Mar 29, 2021 | 1.220 | 1.220 | 1.140 | 1.190 | 327,679 | -0.03(-2.46%) |
Mar 26, 2021 | 1.230 | 1.230 | 1.190 | 1.220 | 225,100 | +0.03(+2.52%) |
Mar 25, 2021 | 1.230 | 1.250 | 1.160 | 1.190 | 531,153 | -0.04(-3.25%) |
Mar 24, 2021 | 1.310 | 1.320 | 1.230 | 1.230 | 344,741 | -0.06(-4.65%) |
Mar 23, 2021 | 1.370 | 1.380 | 1.270 | 1.290 | 291,922 | -0.08(-5.84%) |
Mar 22, 2021 | 1.370 | 1.376 | 1.320 | 1.370 | 152,015 | +0.00(+0.00%) |
Mar 19, 2021 | 1.330 | 1.370 | 1.300 | 1.370 | 264,200 | +0.05(+3.79%) |
Mar 18, 2021 | 1.380 | 1.380 | 1.310 | 1.320 | 247,707 | -0.02(-1.49%) |
Mar 17, 2021 | 1.320 | 1.380 | 1.301 | 1.340 | 251,460 | +0.00(+0.00%) |
Mar 16, 2021 | 1.410 | 1.420 | 1.330 | 1.340 | 152,374 | -0.02(-1.47%) |
Mar 15, 2021 | 1.310 | 1.420 | 1.310 | 1.360 | 498,768 | +0.06(+4.62%) |
Mar 12, 2021 | 1.290 | 1.360 | 1.250 | 1.300 | 299,300 | -0.01(-0.76%) |
Mar 11, 2021 | 1.310 | 1.370 | 1.300 | 1.310 | 352,118 | +0.01(+0.77%) |
Mar 10, 2021 | 1.300 | 1.330 | 1.290 | 1.300 | 244,396 | -0.01(-0.76%) |
Mar 09, 2021 | 1.330 | 1.350 | 1.290 | 1.310 | 324,011 | +0.04(+3.15%) |
Mar 08, 2021 | 1.240 | 1.290 | 1.220 | 1.270 | 262,138 | +0.05(+4.10%) |
Mar 05, 2021 | 1.250 | 1.260 | 1.170 | 1.220 | 631,900 | -0.03(-2.40%) |
Mar 04, 2021 | 1.320 | 1.350 | 1.190 | 1.250 | 747,816 | -0.07(-5.30%) |
Mar 03, 2021 | 1.400 | 1.400 | 1.320 | 1.320 | 468,394 | -0.09(-6.38%) |
Mar 02, 2021 | 1.370 | 1.450 | 1.370 | 1.410 | 524,490 | +0.05(+3.68%) |