Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.216 | 1.220 | 1.170 | 1.185 | 67,636 | -0.03(-2.87%) |
May 27, 2021 | 1.300 | 1.300 | 1.180 | 1.220 | 70,636 | -0.03(-2.40%) |
May 26, 2021 | 1.264 | 1.280 | 1.220 | 1.250 | 16,496 | -0.02(-1.77%) |
May 25, 2021 | 1.197 | 1.280 | 1.197 | 1.272 | 16,738 | -0.02(-1.36%) |
May 24, 2021 | 1.200 | 1.300 | 1.110 | 1.290 | 27,272 | +0.07(+5.45%) |
May 21, 2021 | 1.260 | 1.260 | 1.223 | 1.223 | 13,724 | -0.02(-1.74%) |
May 20, 2021 | 1.200 | 1.330 | 1.200 | 1.245 | 13,090 | +0.01(+0.40%) |
May 19, 2021 | 1.300 | 1.300 | 1.220 | 1.240 | 25,594 | -0.03(-2.36%) |
May 18, 2021 | 1.350 | 1.350 | 1.260 | 1.270 | 43,860 | +0.00(+0.00%) |
May 17, 2021 | 1.150 | 1.270 | 1.150 | 1.270 | 72,855 | -0.07(-5.58%) |
May 14, 2021 | 1.280 | 1.345 | 1.220 | 1.345 | 95,406 | +0.12(+10.25%) |
May 13, 2021 | 1.218 | 1.220 | 1.170 | 1.220 | 48,200 | +0.03(+2.52%) |
May 12, 2021 | 1.320 | 1.320 | 1.161 | 1.190 | 40,386 | +0.00(+0.00%) |
May 11, 2021 | 1.220 | 1.220 | 1.184 | 1.190 | 23,992 | -0.02(-1.65%) |
May 10, 2021 | 1.313 | 1.320 | 1.190 | 1.210 | 92,680 | -0.08(-6.20%) |
May 07, 2021 | 1.470 | 1.470 | 1.290 | 1.290 | 94,205 | -0.07(-5.49%) |
May 06, 2021 | 1.485 | 1.540 | 1.365 | 1.365 | 51,237 | -0.11(-7.77%) |
May 05, 2021 | 1.320 | 1.506 | 1.274 | 1.480 | 144,936 | +0.16(+12.12%) |
May 04, 2021 | 1.250 | 1.320 | 1.200 | 1.320 | 95,104 | +0.04(+3.13%) |
May 03, 2021 | 1.300 | 1.380 | 1.270 | 1.280 | 344,908 | +0.03(+2.40%) |
Apr 30, 2021 | 1.270 | 1.320 | 1.200 | 1.250 | 191,700 | +0.04(+3.03%) |
Apr 29, 2021 | 1.260 | 1.260 | 1.171 | 1.213 | 21,123 | +0.01(+1.10%) |
Apr 28, 2021 | 1.140 | 1.210 | 1.140 | 1.200 | 28,132 | +0.06(+5.26%) |
Apr 27, 2021 | 1.172 | 1.183 | 1.100 | 1.140 | 44,870 | -0.01(-0.87%) |
Apr 26, 2021 | 1.130 | 1.230 | 1.130 | 1.150 | 85,545 | -0.03(-2.87%) |
Apr 23, 2021 | 1.170 | 1.210 | 1.160 | 1.184 | 16,400 | +0.02(+2.07%) |
Apr 22, 2021 | 1.200 | 1.210 | 1.150 | 1.160 | 32,456 | -0.04(-3.33%) |
Apr 21, 2021 | 1.300 | 1.300 | 1.176 | 1.200 | 76,867 | -0.05(-4.00%) |
Apr 20, 2021 | 1.270 | 1.270 | 1.200 | 1.250 | 43,759 | -0.09(-6.72%) |
Apr 19, 2021 | 1.200 | 1.340 | 1.160 | 1.340 | 68,305 | +0.09(+7.20%) |
Apr 16, 2021 | 1.340 | 1.350 | 1.200 | 1.250 | 47,200 | -0.09(-6.71%) |
Apr 15, 2021 | 1.350 | 1.397 | 1.220 | 1.340 | 92,160 | +0.11(+9.38%) |
Apr 14, 2021 | 1.400 | 1.400 | 1.225 | 1.225 | 34,456 | -0.17(-12.50%) |
Apr 13, 2021 | 1.380 | 1.441 | 1.360 | 1.400 | 47,182 | -0.11(-7.28%) |
Apr 12, 2021 | 1.540 | 1.540 | 1.371 | 1.510 | 42,296 | +0.07(+4.86%) |
Apr 09, 2021 | 1.440 | 1.469 | 1.400 | 1.440 | 12,600 | +0.02(+1.37%) |
Apr 08, 2021 | 1.491 | 1.504 | 1.421 | 1.421 | 46,546 | -0.09(-5.93%) |
Apr 07, 2021 | 1.512 | 1.538 | 1.480 | 1.510 | 25,136 | -0.02(-1.31%) |
Apr 06, 2021 | 1.440 | 1.550 | 1.440 | 1.530 | 14,951 | +0.01(+0.66%) |
Apr 05, 2021 | 1.515 | 1.559 | 1.500 | 1.520 | 18,495 | -0.02(-1.15%) |
Apr 01, 2021 | 1.420 | 1.547 | 1.420 | 1.538 | 26,800 | +0.13(+9.06%) |
Mar 31, 2021 | 1.250 | 1.410 | 1.197 | 1.410 | 55,988 | +0.16(+12.75%) |
Mar 30, 2021 | 1.341 | 1.350 | 1.200 | 1.251 | 49,547 | -0.08(-6.32%) |
Mar 29, 2021 | 1.480 | 1.520 | 1.300 | 1.335 | 48,738 | -0.15(-9.80%) |
Mar 26, 2021 | 1.430 | 1.580 | 1.420 | 1.480 | 98,100 | +0.04(+2.78%) |
Mar 25, 2021 | 1.460 | 1.460 | 1.377 | 1.440 | 41,818 | +0.03(+2.13%) |
Mar 24, 2021 | 1.429 | 1.471 | 1.400 | 1.410 | 20,513 | -0.01(-0.70%) |
Mar 23, 2021 | 1.450 | 1.515 | 1.415 | 1.420 | 69,821 | -0.08(-5.33%) |
Mar 22, 2021 | 1.690 | 1.690 | 1.480 | 1.500 | 117,004 | -0.14(-8.54%) |
Mar 19, 2021 | 1.680 | 1.680 | 1.490 | 1.640 | 90,500 | -0.03(-1.50%) |
Mar 18, 2021 | 1.810 | 1.810 | 1.549 | 1.665 | 200,641 | -0.14(-7.50%) |
Mar 17, 2021 | 1.940 | 1.940 | 1.760 | 1.800 | 52,319 | -0.06(-3.23%) |
Mar 16, 2021 | 1.841 | 1.896 | 1.810 | 1.860 | 60,297 | -0.01(-0.53%) |
Mar 15, 2021 | 1.920 | 1.920 | 1.800 | 1.870 | 80,325 | +0.04(+1.91%) |
Mar 12, 2021 | 1.880 | 1.880 | 1.800 | 1.835 | 128,600 | +0.04(+2.51%) |
Mar 11, 2021 | 1.890 | 1.890 | 1.760 | 1.790 | 105,016 | +0.04(+2.29%) |
Mar 10, 2021 | 1.890 | 1.890 | 1.710 | 1.750 | 106,795 | -0.08(-4.37%) |
Mar 09, 2021 | 1.890 | 1.930 | 1.785 | 1.830 | 47,171 | +0.03(+1.72%) |
Mar 08, 2021 | 1.930 | 2.042 | 1.799 | 1.799 | 105,501 | +0.05(+2.80%) |
Mar 05, 2021 | 1.756 | 1.900 | 1.690 | 1.750 | 66,700 | -0.03(-1.69%) |
Mar 04, 2021 | 2.020 | 2.020 | 1.702 | 1.780 | 90,243 | -0.22(-11.01%) |
Mar 03, 2021 | 2.170 | 2.200 | 1.980 | 2.000 | 65,255 | -0.08(-3.62%) |
Mar 02, 2021 | 2.187 | 2.210 | 2.040 | 2.075 | 52,989 | -0.07(-3.47%) |