Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.112 | 1.113 | 1.112 | 1.113 | 4,511 | +0.00(+0.14%) |
May 30, 2021 | 1.111 | 1.111 | 1.110 | 1.111 | 2,731 | +0.00(+0.01%) |
May 28, 2021 | 1.115 | 1.115 | 1.107 | 1.111 | 232,679 | -0.00(-0.30%) |
May 27, 2021 | 1.115 | 1.115 | 1.114 | 1.114 | 4,661 | +0.00(+0.06%) |
May 26, 2021 | 1.112 | 1.114 | 1.113 | 1.114 | 6,597 | -0.00(-0.25%) |
May 25, 2021 | 1.116 | 1.117 | 1.116 | 1.117 | 6,031 | +0.00(+0.17%) |
May 24, 2021 | 1.115 | 1.115 | 1.114 | 1.115 | 5,038 | +0.00(+0.07%) |
May 23, 2021 | 1.113 | 1.114 | 1.113 | 1.114 | 3,340 | +0.00(+0.06%) |
May 21, 2021 | 1.114 | 1.117 | 1.111 | 1.113 | 239,859 | -0.00(-0.07%) |
May 20, 2021 | 1.114 | 1.115 | 1.114 | 1.114 | 5,481 | +0.01(+0.71%) |
May 19, 2021 | 1.106 | 1.107 | 1.106 | 1.106 | 4,519 | -0.01(-0.68%) |
May 18, 2021 | 1.113 | 1.114 | 1.114 | 1.114 | 4,558 | +0.01(+0.63%) |
May 17, 2021 | 1.107 | 1.107 | 1.107 | 1.107 | 4,554 | -0.00(-0.19%) |
May 16, 2021 | 1.109 | 1.109 | 1.108 | 1.109 | 2,337 | +0.00(+0.04%) |
May 14, 2021 | 1.109 | 1.109 | 1.103 | 1.109 | 226,296 | +0.00(+0.42%) |
May 13, 2021 | 1.103 | 1.104 | 1.103 | 1.104 | 3,922 | +0.00(+0.36%) |
May 12, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 7,795 | -0.01(-0.57%) |
May 11, 2021 | 1.106 | 1.107 | 1.106 | 1.106 | 7,231 | -0.00(-0.34%) |
May 10, 2021 | 1.109 | 1.110 | 1.109 | 1.110 | 6,435 | -0.00(-0.05%) |
May 09, 2021 | 1.110 | 1.111 | 1.110 | 1.111 | 7,533 | +0.00(+0.05%) |
May 07, 2021 | 1.102 | 1.110 | 1.100 | 1.110 | 246,565 | +0.01(+0.78%) |
May 06, 2021 | 1.102 | 1.102 | 1.101 | 1.102 | 5,647 | +0.01(+0.60%) |
May 05, 2021 | 1.095 | 1.095 | 1.095 | 1.095 | 4,250 | +0.00(+0.05%) |
May 04, 2021 | 1.094 | 1.095 | 1.093 | 1.094 | 4,102 | -0.00(-0.22%) |
May 03, 2021 | 1.097 | 1.098 | 1.097 | 1.097 | 7,454 | +0.00(+0.14%) |
May 02, 2021 | 1.096 | 1.096 | 1.094 | 1.095 | 2,747 | +0.00(+0.09%) |
Apr 30, 2021 | 1.100 | 1.101 | 1.094 | 1.094 | 231,737 | -0.01(-0.53%) |
Apr 29, 2021 | 1.100 | 1.101 | 1.099 | 1.100 | 6,976 | +0.00(+0.01%) |
Apr 28, 2021 | 1.099 | 1.100 | 1.099 | 1.100 | 7,245 | +0.01(+0.55%) |
Apr 27, 2021 | 1.094 | 1.095 | 1.093 | 1.094 | 4,715 | +0.00(+0.06%) |
Apr 26, 2021 | 1.093 | 1.094 | 1.093 | 1.093 | 5,182 | -0.00(-0.07%) |
Apr 25, 2021 | 1.094 | 1.095 | 1.092 | 1.094 | 2,949 | -0.00(-0.02%) |
Apr 23, 2021 | 1.089 | 1.095 | 1.089 | 1.094 | 194,348 | +0.00(+0.36%) |
Apr 22, 2021 | 1.089 | 1.090 | 1.089 | 1.090 | 5,284 | -0.00(-0.04%) |
Apr 21, 2021 | 1.090 | 1.091 | 1.090 | 1.091 | 3,068 | -0.00(-0.08%) |
Apr 20, 2021 | 1.091 | 1.092 | 1.091 | 1.092 | 3,892 | -0.00(-0.10%) |
Apr 19, 2021 | 1.092 | 1.093 | 1.092 | 1.093 | 5,983 | +0.01(+0.60%) |
Apr 18, 2021 | 1.088 | 1.088 | 1.086 | 1.086 | 3,336 | -0.00(-0.06%) |
Apr 16, 2021 | 1.083 | 1.089 | 1.083 | 1.087 | 190,613 | +0.00(+0.23%) |
Apr 15, 2021 | 1.083 | 1.085 | 1.083 | 1.084 | 5,469 | +0.00(+0.12%) |
Apr 14, 2021 | 1.083 | 1.084 | 1.083 | 1.083 | 5,662 | -0.00(-0.27%) |
Apr 13, 2021 | 1.086 | 1.086 | 1.086 | 1.086 | 5,257 | +0.00(+0.20%) |
Apr 12, 2021 | 1.083 | 1.084 | 1.083 | 1.084 | 4,764 | +0.00(+0.30%) |
Apr 11, 2021 | 1.080 | 1.081 | 1.079 | 1.081 | 3,118 | -0.00(-0.02%) |
Apr 09, 2021 | 1.081 | 1.083 | 1.077 | 1.081 | 180,884 | -0.00(-0.11%) |
Apr 08, 2021 | 1.081 | 1.082 | 1.081 | 1.082 | 5,858 | +0.01(+0.62%) |
Apr 07, 2021 | 1.075 | 1.076 | 1.074 | 1.075 | 5,754 | +0.00(+0.13%) |
Apr 06, 2021 | 1.074 | 1.074 | 1.072 | 1.074 | 6,373 | +0.01(+0.58%) |
Apr 05, 2021 | 1.067 | 1.068 | 1.067 | 1.068 | 3,715 | +0.01(+0.68%) |
Apr 04, 2021 | 1.061 | 1.061 | 1.059 | 1.061 | 6,530 | -0.00(-0.01%) |
Apr 02, 2021 | 1.061 | 1.063 | 1.060 | 1.061 | 76,772 | -0.00(-0.07%) |
Apr 01, 2021 | 1.061 | 1.062 | 1.060 | 1.061 | 4,113 | +0.00(+0.19%) |
Mar 31, 2021 | 1.058 | 1.060 | 1.058 | 1.059 | 7,737 | -0.00(-0.19%) |
Mar 30, 2021 | 1.060 | 1.062 | 1.060 | 1.061 | 4,768 | -0.00(-0.33%) |
Mar 29, 2021 | 1.064 | 1.065 | 1.064 | 1.065 | 5,548 | +0.00(+0.05%) |
Mar 28, 2021 | 1.065 | 1.065 | 1.064 | 1.064 | 3,502 | -0.00(-0.05%) |
Mar 26, 2021 | 1.063 | 1.066 | 1.062 | 1.065 | 186,690 | +0.00(+0.06%) |
Mar 25, 2021 | 1.063 | 1.064 | 1.063 | 1.064 | 7,190 | -0.00(-0.42%) |
Mar 24, 2021 | 1.069 | 1.069 | 1.068 | 1.069 | 6,158 | -0.00(-0.11%) |
Mar 23, 2021 | 1.070 | 1.071 | 1.070 | 1.070 | 6,356 | -0.01(-1.18%) |
Mar 22, 2021 | 1.083 | 1.083 | 1.082 | 1.083 | 6,353 | +0.01(+0.68%) |
Mar 21, 2021 | 1.075 | 1.076 | 1.074 | 1.075 | 4,992 | -0.00(-0.07%) |
Mar 19, 2021 | 1.078 | 1.081 | 1.073 | 1.076 | 216,094 | -0.00(-0.17%) |
Mar 18, 2021 | 1.078 | 1.078 | 1.078 | 1.078 | 4,978 | -0.01(-0.56%) |
Mar 17, 2021 | 1.084 | 1.084 | 1.083 | 1.084 | 7,220 | +0.00(+0.27%) |
Mar 16, 2021 | 1.081 | 1.081 | 1.080 | 1.081 | 5,232 | +0.00(+0.32%) |
Mar 15, 2021 | 1.078 | 1.078 | 1.077 | 1.078 | 5,002 | +0.00(+0.19%) |
Mar 14, 2021 | 1.076 | 1.076 | 1.075 | 1.076 | 6,175 | +0.00(+0.03%) |
Mar 12, 2021 | 1.081 | 1.082 | 1.072 | 1.075 | 237,554 | -0.01(-0.56%) |
Mar 11, 2021 | 1.081 | 1.082 | 1.081 | 1.081 | 1,704 | +0.01(+0.58%) |
Mar 10, 2021 | 1.075 | 1.076 | 1.074 | 1.075 | 3,533 | -0.00(-0.18%) |
Mar 09, 2021 | 1.078 | 1.078 | 1.076 | 1.077 | 1,695 | +0.01(+0.86%) |
Mar 08, 2021 | 1.068 | 1.068 | 1.067 | 1.068 | 2,587 | -0.01(-0.63%) |
Mar 07, 2021 | 1.076 | 1.076 | 1.074 | 1.075 | 4,821 | +0.00(+0.11%) |
Mar 05, 2021 | 1.076 | 1.080 | 1.073 | 1.074 | 335,950 | -0.00(-0.19%) |
Mar 04, 2021 | 1.076 | 1.077 | 1.076 | 1.076 | 6,024 | -0.01(-1.03%) |
Mar 03, 2021 | 1.087 | 1.087 | 1.087 | 1.087 | 4,679 | -0.01(-0.54%) |
Mar 02, 2021 | 1.093 | 1.093 | 1.092 | 1.093 | 4,372 | -0.00(-0.00%) |