Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.270 | 1.290 | 1.250 | 1.280 | 8,601 | -0.01(-0.78%) |
May 27, 2021 | 1.300 | 1.300 | 1.277 | 1.290 | 4,989 | +0.02(+1.57%) |
May 26, 2021 | 1.230 | 1.320 | 1.230 | 1.270 | 339,385 | +0.05(+4.10%) |
May 25, 2021 | 1.310 | 1.310 | 1.220 | 1.220 | 100,310 | -0.04(-3.17%) |
May 24, 2021 | 1.300 | 1.300 | 1.260 | 1.260 | 3,606 | -0.01(-0.79%) |
May 21, 2021 | 1.270 | 1.350 | 1.270 | 1.270 | 8,003 | +0.00(+0.00%) |
May 20, 2021 | 1.310 | 1.350 | 1.270 | 1.270 | 13,218 | +0.00(+0.00%) |
May 19, 2021 | 1.300 | 1.300 | 1.270 | 1.270 | 7,450 | -0.04(-3.05%) |
May 18, 2021 | 1.280 | 1.320 | 1.260 | 1.310 | 8,338 | +0.03(+2.34%) |
May 17, 2021 | 1.280 | 1.280 | 1.240 | 1.280 | 28,658 | +0.03(+2.40%) |
May 14, 2021 | 1.270 | 1.350 | 1.200 | 1.250 | 26,075 | -0.04(-3.10%) |
May 13, 2021 | 1.280 | 1.290 | 1.280 | 1.290 | 2,794 | -0.04(-3.01%) |
May 12, 2021 | 1.260 | 1.330 | 1.260 | 1.330 | 4,094 | +0.07(+5.56%) |
May 11, 2021 | 1.200 | 1.340 | 1.180 | 1.260 | 31,803 | +0.03(+2.44%) |
May 10, 2021 | 1.310 | 1.310 | 1.230 | 1.230 | 7,660 | -0.07(-5.75%) |
May 07, 2021 | 1.270 | 1.320 | 1.265 | 1.305 | 21,836 | +0.03(+2.76%) |
May 06, 2021 | 1.250 | 1.290 | 1.250 | 1.270 | 185,903 | +0.02(+1.60%) |
May 05, 2021 | 1.289 | 1.290 | 1.250 | 1.250 | 26,412 | -0.05(-3.85%) |
May 04, 2021 | 1.290 | 1.300 | 1.220 | 1.300 | 6,516 | +0.00(+0.00%) |
May 03, 2021 | 1.240 | 1.300 | 1.220 | 1.300 | 9,378 | +0.05(+4.00%) |
Apr 30, 2021 | 1.220 | 1.250 | 1.220 | 1.250 | 3,600 | -0.00(-0.40%) |
Apr 29, 2021 | 1.270 | 1.270 | 1.250 | 1.255 | 9,837 | +0.00(+0.40%) |
Apr 28, 2021 | 1.170 | 1.260 | 1.130 | 1.250 | 54,898 | -0.03(-2.34%) |
Apr 27, 2021 | 1.300 | 1.300 | 1.240 | 1.280 | 26,403 | +0.05(+4.07%) |
Apr 26, 2021 | 1.250 | 1.290 | 1.150 | 1.230 | 49,172 | -0.01(-0.81%) |
Apr 23, 2021 | 1.270 | 1.280 | 1.240 | 1.240 | 131,800 | +0.01(+0.81%) |
Apr 22, 2021 | 1.250 | 1.250 | 1.200 | 1.230 | 37,456 | -0.03(-2.38%) |
Apr 21, 2021 | 1.240 | 1.260 | 1.240 | 1.260 | 89,160 | +0.01(+0.80%) |
Apr 20, 2021 | 1.240 | 1.300 | 1.220 | 1.250 | 86,407 | -0.00(-0.40%) |
Apr 19, 2021 | 1.290 | 1.290 | 1.250 | 1.255 | 109,062 | -0.05(-3.46%) |
Apr 16, 2021 | 1.320 | 1.320 | 1.270 | 1.300 | 9,000 | -0.02(-1.52%) |
Apr 15, 2021 | 1.285 | 1.320 | 1.285 | 1.320 | 808,506 | +0.03(+2.33%) |
Apr 14, 2021 | 1.230 | 1.320 | 1.230 | 1.290 | 43,446 | +0.08(+6.61%) |
Apr 13, 2021 | 1.220 | 1.240 | 1.210 | 1.210 | 69,455 | -0.03(-2.42%) |
Apr 12, 2021 | 1.200 | 1.240 | 1.200 | 1.240 | 613,265 | +0.02(+1.64%) |
Apr 09, 2021 | 1.210 | 1.250 | 1.200 | 1.220 | 6,182,900 | -0.01(-0.81%) |
Apr 08, 2021 | 1.240 | 1.240 | 1.220 | 1.230 | 207,898 | -0.01(-0.81%) |
Apr 07, 2021 | 1.260 | 1.260 | 1.220 | 1.240 | 39,229 | -0.03(-2.36%) |
Apr 06, 2021 | 1.250 | 1.275 | 1.250 | 1.270 | 5,953,900 | -0.01(-0.78%) |
Apr 05, 2021 | 1.270 | 1.290 | 1.250 | 1.280 | 13,553 | +0.01(+0.79%) |
Apr 01, 2021 | 1.230 | 1.275 | 1.230 | 1.270 | 16,100 | +0.05(+4.10%) |
Mar 31, 2021 | 1.188 | 1.230 | 1.188 | 1.220 | 21,191 | +0.01(+0.83%) |
Mar 30, 2021 | 1.200 | 1.210 | 1.180 | 1.210 | 25,302 | -0.03(-2.42%) |
Mar 29, 2021 | 1.220 | 1.240 | 1.210 | 1.240 | 46,703 | +0.01(+0.81%) |
Mar 26, 2021 | 1.200 | 1.340 | 1.200 | 1.230 | 90,700 | -0.01(-0.81%) |
Mar 25, 2021 | 1.320 | 1.320 | 1.240 | 1.240 | 409,567 | -0.07(-5.34%) |
Mar 24, 2021 | 1.350 | 1.410 | 1.280 | 1.310 | 199,406 | -0.00(-0.30%) |
Mar 23, 2021 | 1.330 | 1.350 | 1.270 | 1.314 | 294,764 | -0.11(-7.46%) |
Mar 22, 2021 | 1.470 | 1.470 | 1.390 | 1.420 | 175,647 | -0.29(-16.93%) |
Mar 19, 2021 | 1.650 | 1.720 | 1.650 | 1.710 | 4,000 | -0.01(-0.61%) |
Mar 18, 2021 | 1.720 | 1.720 | 1.720 | 1.720 | 1,952 | +0.12(+7.50%) |
Mar 17, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 3,450 | +0.00(+0.00%) |
Mar 16, 2021 | 1.560 | 1.600 | 1.560 | 1.600 | 598 | +0.00(+0.00%) |
Mar 15, 2021 | 1.598 | 1.600 | 1.598 | 1.600 | 975 | +0.00(+0.00%) |
Mar 12, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 600 | +0.00(+0.00%) |
Mar 11, 2021 | 1.598 | 1.600 | 1.590 | 1.600 | 1,961 | +0.02(+1.27%) |
Mar 10, 2021 | 1.600 | 1.613 | 1.580 | 1.580 | 9,283 | -0.06(-3.95%) |
Mar 09, 2021 | 1.660 | 1.750 | 1.645 | 1.645 | 13,660 | +0.01(+0.61%) |
Mar 08, 2021 | 1.643 | 1.680 | 1.630 | 1.635 | 10,728 | -0.03(-2.10%) |
Mar 05, 2021 | 1.670 | 1.670 | 1.670 | 1.670 | 2,000 | -0.03(-1.76%) |
Mar 04, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 1,682 | -0.02(-1.16%) |
Mar 03, 2021 | 1.730 | 1.740 | 1.720 | 1.720 | 937 | +0.00(+0.00%) |
Mar 02, 2021 | 1.720 | 1.720 | 1.720 | 1.720 | 162 | +0.06(+3.61%) |