Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.350 | 1.360 | 1.310 | 1.330 | 154,573 | +0.01(+0.76%) |
May 27, 2021 | 1.290 | 1.360 | 1.270 | 1.320 | 550,035 | +0.05(+3.94%) |
May 26, 2021 | 1.260 | 1.289 | 1.230 | 1.270 | 183,785 | +0.01(+0.79%) |
May 25, 2021 | 1.280 | 1.310 | 1.260 | 1.260 | 100,983 | -0.02(-1.56%) |
May 24, 2021 | 1.300 | 1.300 | 1.250 | 1.280 | 166,438 | +0.01(+0.79%) |
May 21, 2021 | 1.250 | 1.330 | 1.250 | 1.270 | 233,057 | +0.02(+1.60%) |
May 20, 2021 | 1.240 | 1.265 | 1.225 | 1.250 | 124,658 | +0.00(+0.00%) |
May 19, 2021 | 1.270 | 1.280 | 1.230 | 1.250 | 197,897 | -0.06(-4.58%) |
May 18, 2021 | 1.340 | 1.340 | 1.290 | 1.310 | 224,377 | -0.03(-2.24%) |
May 17, 2021 | 1.280 | 1.340 | 1.250 | 1.340 | 312,857 | +0.07(+5.51%) |
May 14, 2021 | 1.220 | 1.390 | 1.220 | 1.270 | 297,324 | -0.01(-0.78%) |
May 13, 2021 | 1.230 | 1.380 | 1.220 | 1.280 | 724,125 | -0.05(-3.76%) |
May 12, 2021 | 1.330 | 1.560 | 1.300 | 1.330 | 2,634,535 | +0.07(+5.56%) |
May 11, 2021 | 1.270 | 1.280 | 1.200 | 1.260 | 390,976 | -0.00(-0.40%) |
May 10, 2021 | 1.260 | 1.330 | 1.220 | 1.265 | 499,508 | +0.02(+2.02%) |
May 07, 2021 | 1.220 | 1.280 | 1.200 | 1.240 | 189,777 | +0.06(+5.08%) |
May 06, 2021 | 1.290 | 1.310 | 1.170 | 1.180 | 559,709 | -0.13(-9.92%) |
May 05, 2021 | 1.370 | 1.420 | 1.300 | 1.310 | 533,601 | -0.09(-6.43%) |
May 04, 2021 | 1.360 | 1.490 | 1.210 | 1.400 | 2,041,544 | +0.02(+1.45%) |
May 03, 2021 | 1.400 | 1.430 | 1.350 | 1.380 | 435,574 | -0.01(-0.72%) |
Apr 30, 2021 | 1.500 | 1.510 | 1.380 | 1.390 | 198,000 | -0.12(-7.95%) |
Apr 29, 2021 | 1.540 | 1.540 | 1.450 | 1.510 | 183,599 | +0.00(+0.00%) |
Apr 28, 2021 | 1.430 | 1.580 | 1.420 | 1.510 | 516,366 | +0.06(+4.14%) |
Apr 27, 2021 | 1.390 | 1.460 | 1.370 | 1.450 | 179,012 | +0.07(+5.07%) |
Apr 26, 2021 | 1.330 | 1.410 | 1.300 | 1.380 | 134,975 | +0.03(+2.22%) |
Apr 23, 2021 | 1.320 | 1.350 | 1.290 | 1.350 | 150,900 | +0.05(+3.85%) |
Apr 22, 2021 | 1.310 | 1.370 | 1.270 | 1.300 | 238,383 | -0.03(-2.26%) |
Apr 21, 2021 | 1.220 | 1.350 | 1.210 | 1.330 | 258,249 | +0.07(+5.56%) |
Apr 20, 2021 | 1.420 | 1.425 | 1.250 | 1.260 | 445,465 | -0.15(-10.64%) |
Apr 19, 2021 | 1.450 | 1.450 | 1.360 | 1.410 | 411,254 | +0.02(+1.44%) |
Apr 16, 2021 | 1.310 | 1.390 | 1.150 | 1.390 | 775,700 | +0.03(+2.21%) |
Apr 15, 2021 | 1.450 | 1.470 | 1.360 | 1.360 | 639,054 | -0.12(-8.11%) |
Apr 14, 2021 | 1.440 | 1.550 | 1.420 | 1.480 | 349,322 | +0.02(+1.37%) |
Apr 13, 2021 | 1.570 | 1.590 | 1.420 | 1.460 | 535,755 | -0.16(-9.88%) |
Apr 12, 2021 | 1.720 | 1.720 | 1.560 | 1.620 | 514,597 | -0.06(-3.57%) |
Apr 09, 2021 | 1.760 | 1.760 | 1.660 | 1.680 | 264,500 | -0.07(-4.00%) |
Apr 08, 2021 | 1.780 | 1.780 | 1.700 | 1.750 | 200,041 | -0.04(-2.23%) |
Apr 07, 2021 | 1.790 | 1.890 | 1.740 | 1.790 | 417,696 | +0.00(+0.00%) |
Apr 06, 2021 | 1.760 | 1.900 | 1.760 | 1.790 | 556,544 | +0.01(+0.56%) |
Apr 05, 2021 | 1.840 | 1.840 | 1.770 | 1.780 | 142,118 | -0.04(-2.20%) |
Apr 01, 2021 | 1.720 | 1.840 | 1.720 | 1.820 | 310,200 | +0.09(+5.20%) |
Mar 31, 2021 | 1.740 | 1.760 | 1.673 | 1.730 | 252,409 | +0.03(+1.76%) |
Mar 30, 2021 | 1.830 | 1.830 | 1.700 | 1.700 | 789,879 | -0.05(-2.86%) |
Mar 29, 2021 | 1.890 | 1.890 | 1.710 | 1.750 | 469,771 | -0.09(-4.89%) |
Mar 26, 2021 | 1.760 | 1.840 | 1.751 | 1.840 | 224,100 | +0.04(+2.22%) |
Mar 25, 2021 | 1.700 | 1.830 | 1.660 | 1.800 | 377,373 | +0.06(+3.45%) |
Mar 24, 2021 | 1.810 | 1.890 | 1.700 | 1.740 | 493,866 | -0.04(-2.25%) |
Mar 23, 2021 | 1.970 | 1.970 | 1.780 | 1.780 | 429,936 | -0.14(-7.29%) |
Mar 22, 2021 | 1.970 | 1.970 | 1.900 | 1.920 | 292,782 | +0.03(+1.59%) |
Mar 19, 2021 | 1.940 | 2.010 | 1.890 | 1.890 | 299,900 | -0.06(-3.08%) |
Mar 18, 2021 | 2.020 | 2.050 | 1.890 | 1.950 | 371,182 | -0.06(-2.99%) |
Mar 17, 2021 | 2.000 | 2.050 | 1.950 | 2.010 | 203,851 | +0.00(+0.00%) |
Mar 16, 2021 | 2.090 | 2.090 | 1.971 | 2.010 | 356,577 | -0.08(-3.83%) |
Mar 15, 2021 | 2.060 | 2.100 | 2.020 | 2.090 | 395,151 | +0.03(+1.46%) |
Mar 12, 2021 | 2.000 | 2.100 | 1.970 | 2.060 | 257,900 | +0.00(+0.00%) |
Mar 11, 2021 | 2.090 | 2.110 | 2.010 | 2.060 | 531,363 | -0.04(-1.90%) |
Mar 10, 2021 | 1.960 | 2.250 | 1.890 | 2.100 | 2,269,475 | +0.19(+9.95%) |
Mar 09, 2021 | 1.890 | 1.980 | 1.860 | 1.910 | 321,472 | +0.01(+0.53%) |
Mar 08, 2021 | 1.880 | 1.900 | 1.760 | 1.900 | 724,226 | +0.08(+4.40%) |
Mar 05, 2021 | 1.910 | 1.960 | 1.610 | 1.820 | 1,118,200 | -0.02(-1.09%) |
Mar 04, 2021 | 1.990 | 2.000 | 1.780 | 1.840 | 1,061,406 | -0.16(-8.00%) |
Mar 03, 2021 | 2.030 | 2.140 | 1.980 | 2.000 | 813,627 | -0.06(-2.91%) |
Mar 02, 2021 | 2.040 | 2.120 | 2.030 | 2.060 | 297,040 | +0.04(+1.98%) |