Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.400 | 1.440 | 1.370 | 1.380 | 1,211,238 | -0.04(-2.82%) |
May 27, 2021 | 1.450 | 1.450 | 1.390 | 1.420 | 2,925,473 | +0.00(+0.00%) |
May 26, 2021 | 1.340 | 1.420 | 1.340 | 1.420 | 884,330 | +0.08(+5.97%) |
May 25, 2021 | 1.380 | 1.400 | 1.333 | 1.340 | 1,192,613 | -0.04(-2.90%) |
May 24, 2021 | 1.450 | 1.450 | 1.370 | 1.380 | 1,141,075 | -0.05(-3.50%) |
May 21, 2021 | 1.470 | 1.480 | 1.420 | 1.430 | 1,175,414 | -0.02(-1.38%) |
May 20, 2021 | 1.390 | 1.465 | 1.380 | 1.450 | 1,313,432 | +0.04(+2.84%) |
May 19, 2021 | 1.400 | 1.440 | 1.380 | 1.410 | 1,285,712 | -0.03(-2.08%) |
May 18, 2021 | 1.440 | 1.450 | 1.405 | 1.440 | 903,665 | +0.01(+0.70%) |
May 17, 2021 | 1.410 | 1.440 | 1.380 | 1.430 | 994,178 | +0.00(+0.00%) |
May 14, 2021 | 1.370 | 1.440 | 1.346 | 1.430 | 1,822,025 | +0.09(+6.72%) |
May 13, 2021 | 1.390 | 1.400 | 1.300 | 1.340 | 2,219,791 | -0.04(-2.90%) |
May 12, 2021 | 1.410 | 1.410 | 1.355 | 1.380 | 2,341,372 | -0.01(-0.72%) |
May 11, 2021 | 1.230 | 1.410 | 1.220 | 1.390 | 2,773,848 | +0.14(+11.20%) |
May 10, 2021 | 1.340 | 1.350 | 1.250 | 1.250 | 2,327,236 | -0.08(-6.02%) |
May 07, 2021 | 1.340 | 1.360 | 1.310 | 1.330 | 1,314,148 | -0.01(-0.75%) |
May 06, 2021 | 1.380 | 1.380 | 1.310 | 1.340 | 2,458,333 | -0.03(-2.19%) |
May 05, 2021 | 1.410 | 1.430 | 1.360 | 1.370 | 1,247,796 | +0.00(+0.00%) |
May 04, 2021 | 1.430 | 1.450 | 1.360 | 1.370 | 2,286,370 | -0.06(-4.20%) |
May 03, 2021 | 1.460 | 1.470 | 1.430 | 1.430 | 1,199,331 | -0.02(-1.38%) |
Apr 30, 2021 | 1.480 | 1.520 | 1.420 | 1.450 | 1,992,800 | -0.06(-3.97%) |
Apr 29, 2021 | 1.550 | 1.550 | 1.480 | 1.510 | 1,225,946 | -0.01(-0.66%) |
Apr 28, 2021 | 1.460 | 1.530 | 1.460 | 1.520 | 1,433,994 | +0.04(+2.70%) |
Apr 27, 2021 | 1.500 | 1.540 | 1.470 | 1.480 | 1,405,560 | -0.03(-1.99%) |
Apr 26, 2021 | 1.430 | 1.510 | 1.410 | 1.510 | 1,722,631 | +0.08(+5.59%) |
Apr 23, 2021 | 1.480 | 1.500 | 1.425 | 1.430 | 1,628,800 | -0.06(-4.03%) |
Apr 22, 2021 | 1.460 | 1.510 | 1.410 | 1.490 | 2,330,053 | +0.01(+0.68%) |
Apr 21, 2021 | 1.380 | 1.490 | 1.380 | 1.480 | 1,603,475 | +0.08(+5.71%) |
Apr 20, 2021 | 1.380 | 1.420 | 1.370 | 1.400 | 1,856,933 | +0.00(+0.00%) |
Apr 19, 2021 | 1.450 | 1.470 | 1.380 | 1.400 | 2,261,115 | -0.07(-4.76%) |
Apr 16, 2021 | 1.510 | 1.510 | 1.440 | 1.470 | 1,679,900 | -0.04(-2.65%) |
Apr 15, 2021 | 1.510 | 1.540 | 1.490 | 1.510 | 1,766,241 | +0.00(+0.00%) |
Apr 14, 2021 | 1.470 | 1.540 | 1.450 | 1.510 | 2,709,683 | +0.08(+5.59%) |
Apr 13, 2021 | 1.410 | 1.440 | 1.380 | 1.430 | 2,281,981 | +0.01(+0.70%) |
Apr 12, 2021 | 1.490 | 1.490 | 1.400 | 1.420 | 2,995,470 | -0.06(-4.05%) |
Apr 09, 2021 | 1.530 | 1.530 | 1.480 | 1.480 | 1,860,400 | -0.04(-2.63%) |
Apr 08, 2021 | 1.550 | 1.560 | 1.500 | 1.520 | 1,735,264 | +0.00(+0.00%) |
Apr 07, 2021 | 1.580 | 1.600 | 1.520 | 1.520 | 1,470,545 | -0.07(-4.40%) |
Apr 06, 2021 | 1.600 | 1.640 | 1.580 | 1.590 | 1,399,392 | -0.01(-0.63%) |
Apr 05, 2021 | 1.650 | 1.650 | 1.580 | 1.600 | 1,851,764 | -0.02(-1.23%) |
Apr 01, 2021 | 1.600 | 1.640 | 1.580 | 1.620 | 1,226,400 | +0.04(+2.53%) |
Mar 31, 2021 | 1.540 | 1.620 | 1.530 | 1.580 | 2,571,166 | +0.06(+3.95%) |
Mar 30, 2021 | 1.560 | 1.570 | 1.490 | 1.520 | 2,027,606 | -0.01(-0.65%) |
Mar 29, 2021 | 1.580 | 1.590 | 1.510 | 1.530 | 3,061,435 | -0.06(-3.77%) |
Mar 26, 2021 | 1.620 | 1.630 | 1.540 | 1.590 | 2,606,900 | -0.03(-1.85%) |
Mar 25, 2021 | 1.560 | 1.640 | 1.540 | 1.620 | 2,754,906 | +0.07(+4.52%) |
Mar 24, 2021 | 1.690 | 1.690 | 1.550 | 1.550 | 4,097,939 | -0.10(-6.06%) |
Mar 23, 2021 | 1.800 | 1.800 | 1.650 | 1.650 | 4,312,660 | -0.14(-7.82%) |
Mar 22, 2021 | 1.810 | 1.850 | 1.780 | 1.790 | 1,715,604 | -0.04(-2.19%) |
Mar 19, 2021 | 1.760 | 1.860 | 1.740 | 1.830 | 9,308,000 | +0.08(+4.57%) |
Mar 18, 2021 | 1.770 | 1.830 | 1.740 | 1.750 | 3,853,780 | -0.06(-3.31%) |
Mar 17, 2021 | 1.740 | 1.810 | 1.710 | 1.810 | 3,506,627 | +0.04(+2.26%) |
Mar 16, 2021 | 1.700 | 1.780 | 1.690 | 1.770 | 5,325,445 | +0.05(+2.91%) |
Mar 15, 2021 | 1.700 | 1.730 | 1.680 | 1.720 | 4,052,846 | +0.00(+0.00%) |
Mar 12, 2021 | 1.750 | 1.770 | 1.700 | 1.720 | 6,993,900 | -0.17(-8.99%) |
Mar 11, 2021 | 1.860 | 1.900 | 1.820 | 1.890 | 2,892,833 | +0.06(+3.28%) |
Mar 10, 2021 | 1.890 | 1.910 | 1.790 | 1.830 | 2,210,577 | -0.03(-1.61%) |
Mar 09, 2021 | 1.780 | 1.870 | 1.780 | 1.860 | 2,610,634 | +0.09(+5.08%) |
Mar 08, 2021 | 1.800 | 1.840 | 1.750 | 1.770 | 2,535,731 | -0.03(-1.67%) |
Mar 05, 2021 | 1.760 | 1.810 | 1.680 | 1.800 | 5,116,700 | +0.03(+1.69%) |
Mar 04, 2021 | 1.680 | 1.800 | 1.630 | 1.770 | 6,227,799 | +0.07(+4.12%) |
Mar 03, 2021 | 1.800 | 1.810 | 1.700 | 1.700 | 3,564,039 | -0.08(-4.49%) |
Mar 02, 2021 | 1.870 | 1.870 | 1.780 | 1.780 | 2,869,455 | -0.08(-4.30%) |