Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.390 | 1.440 | 1.370 | 1.380 | 51,131 | -0.02(-1.43%) |
May 27, 2021 | 1.320 | 1.440 | 1.320 | 1.400 | 210,033 | +0.07(+5.26%) |
May 26, 2021 | 1.320 | 1.360 | 1.320 | 1.330 | 70,644 | -0.02(-1.48%) |
May 25, 2021 | 1.330 | 1.350 | 1.310 | 1.350 | 84,672 | +0.01(+0.75%) |
May 24, 2021 | 1.370 | 1.370 | 1.320 | 1.340 | 123,466 | -0.04(-2.90%) |
May 21, 2021 | 1.360 | 1.410 | 1.350 | 1.380 | 77,606 | +0.02(+1.47%) |
May 20, 2021 | 1.320 | 1.380 | 1.310 | 1.360 | 72,852 | +0.01(+0.74%) |
May 19, 2021 | 1.400 | 1.410 | 1.320 | 1.350 | 248,569 | -0.05(-3.57%) |
May 18, 2021 | 1.390 | 1.400 | 1.326 | 1.400 | 85,257 | +0.04(+2.94%) |
May 17, 2021 | 1.360 | 1.390 | 1.310 | 1.360 | 73,707 | +0.04(+3.03%) |
May 14, 2021 | 1.350 | 1.430 | 1.300 | 1.320 | 142,400 | -0.02(-1.49%) |
May 13, 2021 | 1.490 | 1.520 | 1.340 | 1.340 | 242,002 | -0.17(-11.26%) |
May 12, 2021 | 1.480 | 1.630 | 1.480 | 1.510 | 978,835 | +0.06(+4.14%) |
May 11, 2021 | 1.440 | 1.478 | 1.416 | 1.450 | 110,386 | -0.04(-2.68%) |
May 10, 2021 | 1.370 | 1.510 | 1.370 | 1.490 | 297,590 | +0.12(+8.76%) |
May 07, 2021 | 1.340 | 1.400 | 1.340 | 1.370 | 93,379 | +0.02(+1.48%) |
May 06, 2021 | 1.430 | 1.430 | 1.322 | 1.350 | 187,591 | -0.09(-6.25%) |
May 05, 2021 | 1.430 | 1.470 | 1.400 | 1.440 | 243,441 | +0.02(+1.41%) |
May 04, 2021 | 1.310 | 1.440 | 1.300 | 1.420 | 616,230 | +0.09(+6.77%) |
May 03, 2021 | 1.310 | 1.370 | 1.270 | 1.330 | 276,213 | +0.06(+4.72%) |
Apr 30, 2021 | 1.300 | 1.330 | 1.270 | 1.270 | 76,500 | -0.05(-3.79%) |
Apr 29, 2021 | 1.400 | 1.400 | 1.290 | 1.320 | 377,826 | -0.09(-6.38%) |
Apr 28, 2021 | 1.360 | 1.430 | 1.350 | 1.410 | 470,119 | +0.06(+4.44%) |
Apr 27, 2021 | 1.390 | 1.390 | 1.320 | 1.350 | 327,662 | +0.02(+1.50%) |
Apr 26, 2021 | 1.260 | 1.330 | 1.260 | 1.330 | 235,159 | +0.10(+8.13%) |
Apr 23, 2021 | 1.210 | 1.260 | 1.200 | 1.230 | 238,100 | +0.02(+1.65%) |
Apr 22, 2021 | 1.200 | 1.220 | 1.150 | 1.210 | 196,135 | +0.04(+3.42%) |
Apr 21, 2021 | 1.090 | 1.200 | 1.090 | 1.170 | 196,859 | +0.06(+5.41%) |
Apr 20, 2021 | 1.190 | 1.190 | 1.090 | 1.110 | 356,745 | -0.06(-5.13%) |
Apr 19, 2021 | 1.150 | 1.230 | 1.120 | 1.170 | 167,354 | +0.00(+0.00%) |
Apr 16, 2021 | 1.180 | 1.200 | 1.140 | 1.170 | 220,000 | -0.01(-0.85%) |
Apr 15, 2021 | 1.260 | 1.280 | 1.160 | 1.180 | 322,723 | -0.10(-7.81%) |
Apr 14, 2021 | 1.280 | 1.350 | 1.250 | 1.280 | 503,229 | +0.00(+0.00%) |
Apr 13, 2021 | 1.370 | 1.390 | 1.260 | 1.280 | 304,680 | -0.07(-5.19%) |
Apr 12, 2021 | 1.470 | 1.470 | 1.350 | 1.350 | 379,903 | -0.13(-8.78%) |
Apr 09, 2021 | 1.460 | 1.490 | 1.455 | 1.480 | 177,900 | +0.00(+0.00%) |
Apr 08, 2021 | 1.460 | 1.490 | 1.460 | 1.480 | 132,742 | +0.01(+0.68%) |
Apr 07, 2021 | 1.490 | 1.520 | 1.469 | 1.470 | 250,784 | -0.04(-2.65%) |
Apr 06, 2021 | 1.490 | 1.570 | 1.450 | 1.510 | 900,640 | +0.05(+3.42%) |
Apr 05, 2021 | 1.490 | 1.510 | 1.440 | 1.460 | 345,002 | -0.05(-3.31%) |
Apr 01, 2021 | 1.490 | 1.550 | 1.450 | 1.510 | 945,700 | +0.05(+3.42%) |
Mar 31, 2021 | 1.420 | 1.480 | 1.420 | 1.460 | 136,349 | +0.03(+2.10%) |
Mar 30, 2021 | 1.470 | 1.480 | 1.400 | 1.430 | 269,942 | +0.00(+0.00%) |
Mar 29, 2021 | 1.500 | 1.510 | 1.400 | 1.430 | 402,600 | -0.06(-4.03%) |
Mar 26, 2021 | 1.510 | 1.550 | 1.470 | 1.490 | 349,600 | -0.06(-3.87%) |
Mar 25, 2021 | 1.450 | 1.550 | 1.440 | 1.550 | 771,559 | +0.05(+3.33%) |
Mar 24, 2021 | 1.580 | 1.690 | 1.480 | 1.500 | 1,915,374 | -0.17(-10.18%) |
Mar 23, 2021 | 1.720 | 1.810 | 1.530 | 1.670 | 11,523,093 | +0.13(+8.44%) |
Mar 22, 2021 | 1.550 | 1.570 | 1.510 | 1.540 | 143,028 | +0.01(+0.65%) |
Mar 19, 2021 | 1.480 | 1.580 | 1.440 | 1.530 | 498,500 | +0.05(+3.38%) |
Mar 18, 2021 | 1.560 | 1.620 | 1.440 | 1.480 | 887,832 | -0.10(-6.33%) |
Mar 17, 2021 | 1.580 | 1.630 | 1.530 | 1.580 | 259,617 | -0.05(-3.07%) |
Mar 16, 2021 | 1.710 | 1.710 | 1.530 | 1.630 | 497,115 | -0.07(-4.12%) |
Mar 15, 2021 | 1.650 | 1.730 | 1.600 | 1.700 | 1,602,816 | +0.06(+3.66%) |
Mar 12, 2021 | 1.640 | 1.700 | 1.590 | 1.640 | 1,145,900 | +0.07(+4.46%) |
Mar 11, 2021 | 1.560 | 1.620 | 1.520 | 1.570 | 407,210 | +0.00(+0.00%) |
Mar 10, 2021 | 1.520 | 1.690 | 1.480 | 1.570 | 2,345,341 | +0.11(+7.53%) |
Mar 09, 2021 | 1.410 | 1.502 | 1.400 | 1.460 | 240,591 | +0.03(+2.10%) |
Mar 08, 2021 | 1.470 | 1.480 | 1.370 | 1.430 | 778,497 | -0.03(-2.05%) |
Mar 05, 2021 | 1.450 | 1.559 | 1.330 | 1.460 | 894,400 | +0.02(+1.39%) |
Mar 04, 2021 | 1.510 | 1.610 | 1.360 | 1.440 | 1,648,145 | -0.11(-7.10%) |
Mar 03, 2021 | 1.520 | 1.650 | 1.490 | 1.550 | 812,991 | +0.02(+1.31%) |
Mar 02, 2021 | 1.620 | 1.640 | 1.520 | 1.530 | 577,074 | -0.10(-6.13%) |