Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.110 | 1.110 | 1.070 | 1.100 | 106,525 | +0.01(+0.92%) |
May 27, 2021 | 1.090 | 1.120 | 1.080 | 1.090 | 117,777 | +0.02(+1.87%) |
May 26, 2021 | 1.050 | 1.080 | 1.040 | 1.070 | 33,812 | +0.01(+0.94%) |
May 25, 2021 | 1.100 | 1.100 | 1.060 | 1.060 | 44,098 | -0.02(-1.85%) |
May 24, 2021 | 1.090 | 1.100 | 1.070 | 1.080 | 21,940 | -0.01(-0.92%) |
May 21, 2021 | 1.090 | 1.100 | 1.060 | 1.090 | 190,804 | +0.01(+0.93%) |
May 20, 2021 | 1.100 | 1.110 | 1.070 | 1.080 | 32,338 | -0.01(-0.92%) |
May 19, 2021 | 1.060 | 1.090 | 1.050 | 1.090 | 44,453 | +0.01(+0.93%) |
May 18, 2021 | 1.110 | 1.119 | 1.070 | 1.080 | 99,816 | -0.02(-1.82%) |
May 17, 2021 | 1.080 | 1.111 | 1.060 | 1.100 | 69,789 | +0.03(+2.80%) |
May 14, 2021 | 1.080 | 1.100 | 1.020 | 1.070 | 329,982 | +0.02(+1.90%) |
May 13, 2021 | 1.150 | 1.180 | 1.050 | 1.050 | 243,539 | -0.10(-8.70%) |
May 12, 2021 | 1.210 | 1.220 | 1.150 | 1.150 | 81,556 | -0.07(-5.74%) |
May 11, 2021 | 1.200 | 1.230 | 1.170 | 1.220 | 188,901 | -0.01(-0.81%) |
May 10, 2021 | 1.250 | 1.290 | 1.200 | 1.230 | 238,226 | -0.03(-2.38%) |
May 07, 2021 | 1.210 | 1.270 | 1.200 | 1.260 | 55,841 | +0.06(+5.00%) |
May 06, 2021 | 1.150 | 1.230 | 1.150 | 1.200 | 115,121 | -0.08(-6.25%) |
May 05, 2021 | 1.200 | 1.300 | 1.200 | 1.280 | 191,947 | +0.10(+8.47%) |
May 04, 2021 | 1.210 | 1.230 | 1.150 | 1.180 | 136,590 | -0.03(-2.48%) |
May 03, 2021 | 1.200 | 1.270 | 1.200 | 1.210 | 58,201 | -0.01(-0.82%) |
Apr 30, 2021 | 1.360 | 1.410 | 1.210 | 1.220 | 130,400 | -0.14(-10.29%) |
Apr 29, 2021 | 1.400 | 1.430 | 1.320 | 1.360 | 237,925 | -0.03(-2.16%) |
Apr 28, 2021 | 1.240 | 1.410 | 1.240 | 1.390 | 801,725 | +0.15(+12.10%) |
Apr 27, 2021 | 1.180 | 1.250 | 1.170 | 1.240 | 237,012 | +0.07(+5.98%) |
Apr 26, 2021 | 1.140 | 1.170 | 1.140 | 1.170 | 22,510 | +0.02(+1.74%) |
Apr 23, 2021 | 1.150 | 1.178 | 1.140 | 1.150 | 19,400 | +0.00(+0.00%) |
Apr 22, 2021 | 1.170 | 1.170 | 1.119 | 1.150 | 58,555 | +0.00(+0.00%) |
Apr 21, 2021 | 1.120 | 1.170 | 1.100 | 1.150 | 166,379 | +0.01(+0.88%) |
Apr 20, 2021 | 1.130 | 1.150 | 1.090 | 1.140 | 359,708 | -0.01(-0.87%) |
Apr 19, 2021 | 1.100 | 1.160 | 1.080 | 1.150 | 264,736 | +0.04(+3.60%) |
Apr 16, 2021 | 1.120 | 1.120 | 1.100 | 1.110 | 128,600 | -0.02(-1.77%) |
Apr 15, 2021 | 1.160 | 1.160 | 1.110 | 1.130 | 100,248 | -0.02(-1.74%) |
Apr 14, 2021 | 1.100 | 1.170 | 1.100 | 1.150 | 78,996 | +0.02(+1.77%) |
Apr 13, 2021 | 1.120 | 1.140 | 1.100 | 1.130 | 55,869 | -0.02(-1.74%) |
Apr 12, 2021 | 1.160 | 1.190 | 1.120 | 1.150 | 85,649 | -0.05(-4.17%) |
Apr 09, 2021 | 1.160 | 1.200 | 1.140 | 1.200 | 528,900 | +0.04(+3.45%) |
Apr 08, 2021 | 1.180 | 1.180 | 1.130 | 1.160 | 76,992 | -0.02(-1.69%) |
Apr 07, 2021 | 1.210 | 1.210 | 1.170 | 1.180 | 155,580 | -0.02(-1.67%) |
Apr 06, 2021 | 1.170 | 1.210 | 1.160 | 1.200 | 200,573 | -0.01(-0.83%) |
Apr 05, 2021 | 1.130 | 1.210 | 1.110 | 1.210 | 614,475 | +0.09(+8.04%) |
Apr 01, 2021 | 1.090 | 1.140 | 1.070 | 1.120 | 1,776,400 | +0.02(+1.82%) |
Mar 31, 2021 | 1.100 | 1.150 | 1.090 | 1.100 | 736,455 | -0.03(-2.65%) |
Mar 30, 2021 | 1.110 | 1.160 | 1.070 | 1.130 | 316,812 | +0.02(+1.80%) |
Mar 29, 2021 | 1.150 | 1.200 | 1.060 | 1.110 | 575,258 | -0.06(-5.13%) |
Mar 26, 2021 | 1.180 | 1.210 | 1.150 | 1.170 | 190,200 | +0.01(+0.86%) |
Mar 25, 2021 | 1.150 | 1.180 | 1.110 | 1.160 | 329,943 | +0.00(+0.00%) |
Mar 24, 2021 | 1.210 | 1.220 | 1.150 | 1.160 | 345,056 | -0.04(-3.33%) |
Mar 23, 2021 | 1.310 | 1.330 | 1.190 | 1.200 | 502,005 | -0.12(-9.09%) |
Mar 22, 2021 | 1.370 | 1.420 | 1.310 | 1.320 | 216,256 | -0.08(-5.71%) |
Mar 19, 2021 | 1.310 | 1.445 | 1.280 | 1.400 | 537,200 | +0.06(+4.48%) |
Mar 18, 2021 | 1.430 | 1.440 | 1.310 | 1.340 | 707,317 | -0.12(-8.22%) |
Mar 17, 2021 | 1.540 | 1.740 | 1.420 | 1.460 | 4,203,247 | +0.01(+0.69%) |
Mar 16, 2021 | 1.440 | 1.500 | 1.370 | 1.450 | 4,965,231 | -0.07(-4.61%) |
Mar 15, 2021 | 1.360 | 1.520 | 1.350 | 1.520 | 1,223,276 | +0.20(+15.15%) |
Mar 12, 2021 | 1.290 | 1.340 | 1.256 | 1.320 | 347,300 | +0.04(+3.13%) |
Mar 11, 2021 | 1.260 | 1.290 | 1.200 | 1.280 | 461,581 | +0.09(+7.56%) |
Mar 10, 2021 | 1.200 | 1.200 | 1.160 | 1.190 | 85,206 | +0.03(+2.59%) |
Mar 09, 2021 | 1.170 | 1.190 | 1.120 | 1.160 | 123,882 | +0.00(+0.00%) |
Mar 08, 2021 | 1.190 | 1.210 | 1.150 | 1.160 | 175,101 | -0.02(-1.69%) |
Mar 05, 2021 | 1.110 | 1.190 | 1.095 | 1.180 | 287,100 | +0.03(+2.61%) |
Mar 04, 2021 | 1.100 | 1.160 | 1.100 | 1.150 | 405,737 | +0.01(+0.88%) |
Mar 03, 2021 | 1.100 | 1.140 | 1.100 | 1.140 | 190,877 | +0.00(+0.00%) |
Mar 02, 2021 | 1.140 | 1.170 | 1.120 | 1.140 | 138,786 | +0.00(+0.00%) |