Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.430 | 1.460 | 1.390 | 1.410 | 165,767 | +0.03(+2.17%) |
May 28, 2021 | 1.270 | 1.450 | 1.270 | 1.380 | 389,852 | +0.12(+9.52%) |
May 27, 2021 | 1.270 | 1.270 | 1.230 | 1.260 | 20,306 | -0.01(-0.79%) |
May 26, 2021 | 1.240 | 1.290 | 1.240 | 1.270 | 115,353 | +0.03(+2.42%) |
May 25, 2021 | 1.260 | 1.280 | 1.240 | 1.240 | 81,226 | -0.02(-1.59%) |
May 21, 2021 | 1.260 | 1.260 | 1.260 | 0 | +0.01(+0.80%) | |
May 20, 2021 | 1.250 | 1.270 | 1.240 | 1.250 | 29,318 | +0.01(+0.81%) |
May 19, 2021 | 1.240 | 1.270 | 1.240 | 1.240 | 47,653 | -0.03(-2.36%) |
May 18, 2021 | 1.230 | 1.270 | 1.220 | 1.270 | 32,297 | +0.05(+4.10%) |
May 17, 2021 | 1.260 | 1.260 | 1.220 | 1.220 | 10,274 | -0.01(-0.81%) |
May 14, 2021 | 1.280 | 1.280 | 1.220 | 1.230 | 61,130 | -0.03(-2.38%) |
May 13, 2021 | 1.300 | 1.300 | 1.250 | 1.260 | 88,164 | -0.03(-2.33%) |
May 12, 2021 | 1.290 | 1.320 | 1.250 | 1.290 | 41,486 | +0.02(+1.57%) |
May 11, 2021 | 1.220 | 1.270 | 1.220 | 1.270 | 116,801 | +0.01(+0.79%) |
May 10, 2021 | 1.260 | 1.260 | 1.240 | 1.260 | 95,138 | +0.00(+0.00%) |
May 07, 2021 | 1.240 | 1.270 | 1.240 | 1.260 | 176,114 | +0.00(+0.00%) |
May 06, 2021 | 1.270 | 1.280 | 1.240 | 1.260 | 21,190 | -0.02(-1.56%) |
May 05, 2021 | 1.300 | 1.300 | 1.220 | 1.280 | 241,706 | -0.01(-0.78%) |
May 04, 2021 | 1.320 | 1.320 | 1.280 | 1.290 | 136,297 | -0.03(-2.27%) |
May 03, 2021 | 1.360 | 1.360 | 1.310 | 1.320 | 65,542 | -0.02(-1.49%) |
Apr 30, 2021 | 1.310 | 1.360 | 1.290 | 1.340 | 73,200 | +0.02(+1.52%) |
Apr 29, 2021 | 1.350 | 1.350 | 1.300 | 1.320 | 75,161 | -0.05(-3.65%) |
Apr 28, 2021 | 1.400 | 1.400 | 1.340 | 1.370 | 94,940 | -0.04(-2.84%) |
Apr 27, 2021 | 1.480 | 1.480 | 1.380 | 1.410 | 76,971 | -0.07(-4.73%) |
Apr 26, 2021 | 1.410 | 1.490 | 1.390 | 1.480 | 366,147 | +0.09(+6.47%) |
Apr 23, 2021 | 1.350 | 1.400 | 1.350 | 1.390 | 87,040 | +0.04(+2.96%) |
Apr 22, 2021 | 1.370 | 1.400 | 1.320 | 1.350 | 106,714 | -0.02(-1.46%) |
Apr 21, 2021 | 1.300 | 1.370 | 1.300 | 1.370 | 58,101 | +0.10(+7.87%) |
Apr 20, 2021 | 1.300 | 1.350 | 1.270 | 1.270 | 143,481 | -0.02(-1.55%) |
Apr 19, 2021 | 1.240 | 1.290 | 1.220 | 1.290 | 130,330 | +0.07(+5.74%) |
Apr 16, 2021 | 1.250 | 1.250 | 1.210 | 1.220 | 89,410 | +0.00(+0.00%) |
Apr 15, 2021 | 1.240 | 1.250 | 1.200 | 1.220 | 91,872 | -0.01(-0.81%) |
Apr 14, 2021 | 1.220 | 1.280 | 1.190 | 1.230 | 124,354 | +0.01(+0.82%) |
Apr 13, 2021 | 1.210 | 1.230 | 1.210 | 1.220 | 109,154 | +0.00(+0.00%) |
Apr 12, 2021 | 1.240 | 1.250 | 1.210 | 1.220 | 62,375 | -0.02(-1.61%) |
Apr 09, 2021 | 1.230 | 1.240 | 1.210 | 1.240 | 69,183 | +0.01(+0.81%) |
Apr 08, 2021 | 1.220 | 1.240 | 1.200 | 1.230 | 371,204 | -0.01(-0.81%) |
Apr 07, 2021 | 1.260 | 1.280 | 1.220 | 1.240 | 77,127 | -0.03(-2.36%) |
Apr 06, 2021 | 1.320 | 1.320 | 1.250 | 1.270 | 89,771 | -0.01(-0.78%) |
Apr 05, 2021 | 1.270 | 1.310 | 1.250 | 1.280 | 111,932 | -0.02(-1.54%) |
Apr 01, 2021 | 1.300 | 1.300 | 1.300 | 0 | -0.01(-0.76%) | |
Mar 31, 2021 | 1.300 | 1.330 | 1.300 | 1.310 | 76,348 | +0.00(+0.00%) |
Mar 30, 2021 | 1.330 | 1.340 | 1.300 | 1.310 | 98,324 | -0.04(-2.96%) |
Mar 29, 2021 | 1.360 | 1.400 | 1.300 | 1.350 | 115,815 | -0.03(-2.17%) |
Mar 26, 2021 | 1.350 | 1.400 | 1.350 | 1.380 | 43,019 | -0.01(-0.72%) |
Mar 25, 2021 | 1.400 | 1.420 | 1.370 | 1.390 | 43,190 | -0.02(-1.42%) |
Mar 24, 2021 | 1.450 | 1.450 | 1.370 | 1.410 | 71,567 | -0.03(-2.08%) |
Mar 23, 2021 | 1.460 | 1.480 | 1.410 | 1.440 | 148,950 | +0.01(+0.70%) |
Mar 22, 2021 | 1.410 | 1.500 | 1.410 | 1.430 | 111,004 | -0.02(-1.38%) |
Mar 19, 2021 | 1.440 | 1.450 | 1.350 | 1.450 | 128,364 | +0.03(+2.11%) |
Mar 18, 2021 | 1.450 | 1.490 | 1.400 | 1.420 | 210,973 | +0.01(+0.71%) |
Mar 17, 2021 | 1.310 | 1.410 | 1.310 | 1.410 | 99,953 | +0.06(+4.44%) |
Mar 16, 2021 | 1.250 | 1.410 | 1.250 | 1.350 | 321,825 | +0.10(+8.00%) |
Mar 15, 2021 | 1.270 | 1.290 | 1.250 | 1.250 | 136,978 | -0.05(-3.85%) |
Mar 12, 2021 | 1.300 | 1.330 | 1.280 | 1.300 | 83,508 | -0.03(-2.26%) |
Mar 11, 2021 | 1.340 | 1.350 | 1.310 | 1.330 | 80,668 | -0.03(-2.21%) |
Mar 10, 2021 | 1.360 | 1.370 | 1.300 | 1.360 | 112,093 | +0.02(+1.49%) |
Mar 09, 2021 | 1.360 | 1.380 | 1.330 | 1.340 | 91,246 | -0.01(-0.74%) |
Mar 08, 2021 | 1.290 | 1.390 | 1.270 | 1.350 | 194,467 | +0.06(+4.65%) |
Mar 05, 2021 | 1.430 | 1.430 | 1.200 | 1.290 | 247,411 | +0.01(+0.78%) |
Mar 04, 2021 | 1.380 | 1.390 | 1.260 | 1.280 | 380,125 | -0.12(-8.57%) |
Mar 03, 2021 | 1.500 | 1.500 | 1.400 | 1.400 | 172,686 | -0.08(-5.41%) |
Mar 02, 2021 | 1.500 | 1.500 | 1.470 | 1.480 | 296,859 | +0.03(+2.07%) |