Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.560 | 1.570 | 1.430 | 1.490 | 801,267 | +0.03(+2.05%) |
May 27, 2021 | 1.410 | 1.500 | 1.380 | 1.460 | 420,883 | +0.05(+3.55%) |
May 26, 2021 | 1.340 | 1.420 | 1.330 | 1.410 | 251,383 | +0.07(+5.22%) |
May 25, 2021 | 1.310 | 1.380 | 1.300 | 1.340 | 213,781 | +0.02(+1.52%) |
May 24, 2021 | 1.320 | 1.343 | 1.290 | 1.320 | 85,997 | +0.01(+0.76%) |
May 21, 2021 | 1.330 | 1.380 | 1.300 | 1.310 | 384,450 | -0.01(-0.76%) |
May 20, 2021 | 1.310 | 1.350 | 1.270 | 1.320 | 323,601 | +0.02(+1.54%) |
May 19, 2021 | 1.280 | 1.320 | 1.260 | 1.300 | 81,519 | -0.02(-1.52%) |
May 18, 2021 | 1.290 | 1.360 | 1.270 | 1.320 | 301,602 | +0.02(+1.54%) |
May 17, 2021 | 1.320 | 1.338 | 1.265 | 1.300 | 165,589 | -0.04(-2.99%) |
May 14, 2021 | 1.410 | 1.418 | 1.290 | 1.340 | 711,811 | -0.02(-1.47%) |
May 13, 2021 | 1.280 | 1.470 | 1.220 | 1.360 | 1,756,079 | +0.11(+8.80%) |
May 12, 2021 | 1.260 | 1.270 | 1.220 | 1.250 | 177,214 | +0.01(+0.81%) |
May 11, 2021 | 1.170 | 1.250 | 1.160 | 1.240 | 282,903 | -0.01(-0.80%) |
May 10, 2021 | 1.290 | 1.320 | 1.230 | 1.250 | 567,911 | -0.07(-5.30%) |
May 07, 2021 | 1.260 | 1.430 | 1.240 | 1.320 | 1,153,381 | +0.06(+4.76%) |
May 06, 2021 | 1.300 | 1.350 | 1.260 | 1.260 | 353,988 | -0.01(-0.79%) |
May 05, 2021 | 1.320 | 1.370 | 1.260 | 1.270 | 468,320 | -0.06(-4.51%) |
May 04, 2021 | 1.280 | 1.330 | 1.230 | 1.330 | 134,700 | +0.03(+2.31%) |
May 03, 2021 | 1.340 | 1.380 | 1.250 | 1.300 | 226,484 | -0.04(-2.99%) |
Apr 30, 2021 | 1.390 | 1.410 | 1.330 | 1.340 | 200,400 | -0.04(-2.90%) |
Apr 29, 2021 | 1.350 | 1.380 | 1.310 | 1.380 | 233,953 | +0.02(+1.47%) |
Apr 28, 2021 | 1.360 | 1.500 | 1.350 | 1.360 | 435,370 | -0.03(-2.16%) |
Apr 27, 2021 | 1.430 | 1.440 | 1.330 | 1.390 | 142,128 | +0.01(+0.72%) |
Apr 26, 2021 | 1.350 | 1.420 | 1.330 | 1.380 | 215,369 | +0.03(+2.22%) |
Apr 23, 2021 | 1.320 | 1.350 | 1.250 | 1.350 | 289,100 | +0.02(+1.50%) |
Apr 22, 2021 | 1.270 | 1.340 | 1.250 | 1.330 | 249,869 | +0.10(+8.13%) |
Apr 21, 2021 | 1.170 | 1.250 | 1.170 | 1.230 | 123,104 | +0.06(+5.13%) |
Apr 20, 2021 | 1.240 | 1.260 | 1.150 | 1.170 | 236,615 | -0.10(-7.87%) |
Apr 19, 2021 | 1.280 | 1.310 | 1.200 | 1.270 | 250,029 | -0.03(-2.31%) |
Apr 16, 2021 | 1.290 | 1.350 | 1.250 | 1.300 | 672,700 | +0.01(+0.78%) |
Apr 15, 2021 | 1.280 | 1.350 | 1.230 | 1.290 | 658,205 | +0.01(+0.78%) |
Apr 14, 2021 | 1.270 | 1.330 | 1.260 | 1.280 | 199,961 | -0.03(-2.29%) |
Apr 13, 2021 | 1.420 | 1.420 | 1.280 | 1.310 | 253,938 | -0.05(-3.68%) |
Apr 12, 2021 | 1.430 | 1.460 | 1.340 | 1.360 | 359,591 | -0.06(-4.23%) |
Apr 09, 2021 | 1.470 | 1.540 | 1.380 | 1.420 | 191,400 | -0.03(-2.07%) |
Apr 08, 2021 | 1.490 | 1.500 | 1.390 | 1.450 | 170,663 | -0.02(-1.36%) |
Apr 07, 2021 | 1.510 | 1.530 | 1.450 | 1.470 | 177,280 | -0.06(-3.92%) |
Apr 06, 2021 | 1.580 | 1.590 | 1.530 | 1.530 | 302,278 | -0.09(-5.56%) |
Apr 05, 2021 | 1.420 | 1.630 | 1.380 | 1.620 | 769,216 | +0.21(+14.89%) |
Apr 01, 2021 | 1.450 | 1.450 | 1.373 | 1.410 | 296,700 | -0.01(-0.70%) |
Mar 31, 2021 | 1.480 | 1.480 | 1.390 | 1.420 | 97,816 | -0.01(-0.70%) |
Mar 30, 2021 | 1.380 | 1.440 | 1.320 | 1.430 | 226,122 | +0.05(+3.62%) |
Mar 29, 2021 | 1.520 | 1.550 | 1.350 | 1.380 | 651,869 | -0.06(-4.17%) |
Mar 26, 2021 | 1.510 | 1.510 | 1.380 | 1.440 | 187,400 | +0.00(+0.00%) |
Mar 25, 2021 | 1.500 | 1.520 | 1.340 | 1.440 | 528,768 | -0.09(-5.88%) |
Mar 24, 2021 | 1.530 | 1.650 | 1.520 | 1.530 | 553,580 | -0.01(-0.65%) |
Mar 23, 2021 | 1.600 | 1.620 | 1.520 | 1.540 | 362,740 | -0.09(-5.52%) |
Mar 22, 2021 | 1.770 | 1.770 | 1.610 | 1.630 | 382,814 | -0.10(-5.78%) |
Mar 19, 2021 | 1.750 | 1.795 | 1.680 | 1.730 | 340,300 | +0.06(+3.59%) |
Mar 18, 2021 | 1.810 | 1.850 | 1.660 | 1.670 | 609,903 | -0.18(-9.73%) |
Mar 17, 2021 | 1.690 | 1.900 | 1.650 | 1.850 | 959,024 | +0.04(+2.21%) |
Mar 16, 2021 | 1.950 | 2.000 | 1.730 | 1.810 | 2,123,087 | +0.00(+0.00%) |
Mar 15, 2021 | 1.660 | 1.830 | 1.620 | 1.810 | 3,332,506 | +0.24(+15.29%) |
Mar 12, 2021 | 1.360 | 1.590 | 1.360 | 1.570 | 1,272,600 | +0.16(+11.35%) |
Mar 11, 2021 | 1.420 | 1.470 | 1.400 | 1.410 | 680,897 | -0.03(-2.08%) |
Mar 10, 2021 | 1.340 | 1.440 | 1.300 | 1.440 | 1,861,369 | +0.11(+8.27%) |
Mar 09, 2021 | 1.400 | 1.470 | 1.300 | 1.330 | 1,421,567 | -0.04(-2.92%) |
Mar 08, 2021 | 1.160 | 1.430 | 1.150 | 1.370 | 3,848,167 | +0.23(+20.18%) |
Mar 05, 2021 | 1.140 | 1.150 | 1.000 | 1.140 | 537,800 | +0.04(+3.64%) |
Mar 04, 2021 | 1.200 | 1.230 | 1.060 | 1.100 | 521,506 | -0.12(-9.84%) |
Mar 03, 2021 | 1.280 | 1.310 | 1.210 | 1.220 | 354,183 | +0.01(+0.83%) |
Mar 02, 2021 | 1.290 | 1.290 | 1.210 | 1.210 | 186,931 | -0.05(-3.97%) |