Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.510 | 1.600 | 1.510 | 1.580 | 159,923 | +0.07(+4.67%) |
May 27, 2021 | 1.560 | 1.600 | 1.490 | 1.510 | 249,182 | -0.05(-3.24%) |
May 26, 2021 | 1.590 | 1.610 | 1.540 | 1.560 | 116,983 | -0.03(-1.89%) |
May 25, 2021 | 1.650 | 1.650 | 1.590 | 1.590 | 71,400 | -0.04(-2.45%) |
May 24, 2021 | 1.590 | 1.650 | 1.580 | 1.630 | 161,359 | +0.03(+1.87%) |
May 21, 2021 | 1.610 | 1.630 | 1.500 | 1.600 | 369,542 | +0.01(+0.63%) |
May 20, 2021 | 1.620 | 1.650 | 1.580 | 1.590 | 174,157 | -0.04(-2.45%) |
May 19, 2021 | 1.690 | 1.750 | 1.580 | 1.630 | 269,380 | -0.06(-3.55%) |
May 18, 2021 | 1.690 | 1.745 | 1.675 | 1.690 | 100,482 | -0.02(-1.17%) |
May 17, 2021 | 1.750 | 1.760 | 1.690 | 1.710 | 71,535 | -0.05(-2.84%) |
May 14, 2021 | 1.710 | 1.760 | 1.702 | 1.760 | 87,937 | +0.09(+5.39%) |
May 13, 2021 | 1.690 | 1.720 | 1.640 | 1.670 | 141,696 | -0.05(-2.62%) |
May 12, 2021 | 1.710 | 1.740 | 1.660 | 1.715 | 80,441 | -0.01(-0.87%) |
May 11, 2021 | 1.730 | 1.750 | 1.660 | 1.730 | 86,454 | +0.00(+0.00%) |
May 10, 2021 | 1.700 | 1.800 | 1.680 | 1.730 | 141,466 | +0.07(+4.22%) |
May 07, 2021 | 1.670 | 1.670 | 1.650 | 1.660 | 36,324 | +0.00(+0.00%) |
May 06, 2021 | 1.660 | 1.665 | 1.611 | 1.660 | 79,374 | +0.00(+0.00%) |
May 05, 2021 | 1.680 | 1.680 | 1.650 | 1.660 | 37,104 | -0.02(-1.19%) |
May 04, 2021 | 1.650 | 1.680 | 1.620 | 1.680 | 51,347 | +0.01(+0.60%) |
May 03, 2021 | 1.680 | 1.690 | 1.660 | 1.670 | 47,148 | -0.02(-1.18%) |
Apr 30, 2021 | 1.730 | 1.730 | 1.660 | 1.690 | 24,900 | -0.02(-1.17%) |
Apr 29, 2021 | 1.680 | 1.740 | 1.660 | 1.710 | 38,154 | +0.03(+1.79%) |
Apr 28, 2021 | 1.680 | 1.690 | 1.650 | 1.680 | 51,792 | +0.00(+0.00%) |
Apr 27, 2021 | 1.730 | 1.730 | 1.670 | 1.680 | 20,397 | -0.05(-2.89%) |
Apr 26, 2021 | 1.760 | 1.760 | 1.710 | 1.730 | 62,395 | -0.02(-1.14%) |
Apr 23, 2021 | 1.660 | 1.750 | 1.660 | 1.750 | 73,800 | +0.10(+6.06%) |
Apr 22, 2021 | 1.640 | 1.660 | 1.620 | 1.650 | 87,966 | +0.03(+1.85%) |
Apr 21, 2021 | 1.610 | 1.630 | 1.600 | 1.620 | 35,388 | +0.02(+1.25%) |
Apr 20, 2021 | 1.630 | 1.640 | 1.570 | 1.600 | 93,812 | -0.01(-0.62%) |
Apr 19, 2021 | 1.670 | 1.700 | 1.590 | 1.610 | 121,858 | -0.05(-3.01%) |
Apr 16, 2021 | 1.650 | 1.680 | 1.650 | 1.660 | 103,800 | +0.00(+0.00%) |
Apr 15, 2021 | 1.680 | 1.720 | 1.640 | 1.660 | 125,161 | -0.04(-2.35%) |
Apr 14, 2021 | 1.830 | 1.850 | 1.630 | 1.700 | 539,804 | -0.12(-6.59%) |
Apr 13, 2021 | 1.910 | 1.930 | 1.760 | 1.820 | 222,197 | -0.09(-4.71%) |
Apr 12, 2021 | 1.770 | 1.970 | 1.700 | 1.910 | 1,166,793 | +0.22(+13.02%) |
Apr 09, 2021 | 1.580 | 1.720 | 1.560 | 1.690 | 240,600 | +0.10(+6.29%) |
Apr 08, 2021 | 1.630 | 1.630 | 1.500 | 1.590 | 169,046 | -0.02(-1.24%) |
Apr 07, 2021 | 1.650 | 1.680 | 1.560 | 1.610 | 90,631 | -0.04(-2.42%) |
Apr 06, 2021 | 1.610 | 1.650 | 1.600 | 1.650 | 78,709 | +0.06(+3.77%) |
Apr 05, 2021 | 1.680 | 1.720 | 1.580 | 1.590 | 245,762 | -0.09(-5.36%) |
Apr 01, 2021 | 1.680 | 1.710 | 1.630 | 1.680 | 230,600 | +0.00(+0.00%) |
Mar 31, 2021 | 1.600 | 1.760 | 1.540 | 1.680 | 2,159,269 | +0.25(+17.48%) |
Mar 30, 2021 | 1.490 | 1.490 | 1.390 | 1.430 | 121,779 | -0.05(-3.38%) |
Mar 29, 2021 | 1.540 | 1.570 | 1.440 | 1.480 | 74,962 | -0.13(-8.07%) |
Mar 26, 2021 | 1.610 | 1.630 | 1.510 | 1.610 | 63,600 | +0.01(+0.63%) |
Mar 25, 2021 | 1.590 | 1.640 | 1.510 | 1.600 | 76,448 | +0.01(+0.63%) |
Mar 24, 2021 | 1.640 | 1.680 | 1.570 | 1.590 | 104,947 | -0.08(-4.79%) |
Mar 23, 2021 | 1.700 | 1.730 | 1.640 | 1.670 | 57,476 | +0.00(+0.00%) |
Mar 22, 2021 | 1.730 | 1.790 | 1.650 | 1.670 | 144,261 | +0.00(+0.00%) |
Mar 19, 2021 | 1.750 | 1.840 | 1.660 | 1.670 | 378,400 | -0.08(-4.57%) |
Mar 18, 2021 | 1.790 | 1.810 | 1.740 | 1.750 | 49,772 | -0.04(-2.23%) |
Mar 17, 2021 | 1.690 | 1.820 | 1.660 | 1.790 | 176,708 | +0.06(+3.47%) |
Mar 16, 2021 | 1.710 | 1.760 | 1.650 | 1.730 | 115,914 | +0.03(+2.06%) |
Mar 15, 2021 | 1.640 | 1.750 | 1.580 | 1.695 | 147,209 | +0.08(+5.28%) |
Mar 12, 2021 | 1.650 | 1.660 | 1.610 | 1.610 | 53,500 | -0.05(-3.01%) |
Mar 11, 2021 | 1.690 | 1.690 | 1.630 | 1.660 | 90,018 | +0.03(+1.84%) |
Mar 10, 2021 | 1.610 | 1.740 | 1.570 | 1.630 | 197,955 | +0.03(+1.87%) |
Mar 09, 2021 | 1.570 | 1.650 | 1.570 | 1.600 | 88,855 | +0.05(+3.23%) |
Mar 08, 2021 | 1.470 | 1.580 | 1.460 | 1.550 | 90,307 | +0.03(+1.97%) |
Mar 05, 2021 | 1.500 | 1.540 | 1.450 | 1.520 | 113,700 | +0.02(+1.33%) |
Mar 04, 2021 | 1.750 | 1.750 | 1.460 | 1.500 | 279,755 | -0.27(-15.25%) |
Mar 03, 2021 | 1.720 | 1.820 | 1.692 | 1.770 | 170,264 | +0.07(+4.12%) |
Mar 02, 2021 | 1.840 | 1.840 | 1.690 | 1.700 | 339,973 | -0.14(-7.61%) |