Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.420 | 1.450 | 1.380 | 1.420 | 180,629 | -0.01(-0.70%) |
May 27, 2021 | 1.380 | 1.440 | 1.370 | 1.430 | 403,314 | +0.05(+3.62%) |
May 26, 2021 | 1.360 | 1.383 | 1.320 | 1.380 | 432,077 | +0.08(+6.15%) |
May 25, 2021 | 1.330 | 1.330 | 1.300 | 1.300 | 134,860 | -0.04(-2.99%) |
May 24, 2021 | 1.350 | 1.360 | 1.320 | 1.340 | 101,528 | -0.01(-0.74%) |
May 21, 2021 | 1.370 | 1.370 | 1.310 | 1.350 | 137,930 | -0.02(-1.46%) |
May 20, 2021 | 1.320 | 1.370 | 1.290 | 1.370 | 247,637 | +0.05(+3.79%) |
May 19, 2021 | 1.290 | 1.320 | 1.260 | 1.320 | 85,091 | +0.00(+0.00%) |
May 18, 2021 | 1.320 | 1.360 | 1.290 | 1.320 | 176,574 | +0.01(+0.76%) |
May 17, 2021 | 1.280 | 1.310 | 1.240 | 1.310 | 203,269 | +0.05(+3.97%) |
May 14, 2021 | 1.230 | 1.290 | 1.210 | 1.260 | 191,294 | +0.03(+2.44%) |
May 13, 2021 | 1.250 | 1.260 | 1.200 | 1.230 | 180,149 | -0.01(-0.81%) |
May 12, 2021 | 1.260 | 1.270 | 1.190 | 1.240 | 288,163 | -0.01(-0.80%) |
May 11, 2021 | 1.170 | 1.260 | 1.130 | 1.250 | 291,219 | +0.03(+2.46%) |
May 10, 2021 | 1.250 | 1.280 | 1.210 | 1.220 | 376,943 | -0.04(-3.17%) |
May 07, 2021 | 1.250 | 1.302 | 1.220 | 1.260 | 242,403 | +0.03(+2.44%) |
May 06, 2021 | 1.290 | 1.310 | 1.230 | 1.230 | 366,132 | -0.09(-6.82%) |
May 05, 2021 | 1.350 | 1.350 | 1.290 | 1.320 | 141,015 | -0.02(-1.49%) |
May 04, 2021 | 1.300 | 1.340 | 1.250 | 1.340 | 266,043 | +0.04(+3.08%) |
May 03, 2021 | 1.360 | 1.370 | 1.280 | 1.300 | 341,007 | -0.06(-4.41%) |
Apr 30, 2021 | 1.330 | 1.390 | 1.330 | 1.360 | 228,100 | -0.02(-1.45%) |
Apr 29, 2021 | 1.420 | 1.420 | 1.320 | 1.380 | 194,906 | +0.01(+0.73%) |
Apr 28, 2021 | 1.360 | 1.410 | 1.330 | 1.370 | 370,159 | -0.02(-1.44%) |
Apr 27, 2021 | 1.400 | 1.420 | 1.360 | 1.390 | 439,508 | -0.06(-4.14%) |
Apr 26, 2021 | 1.350 | 1.460 | 1.330 | 1.450 | 1,701,664 | +0.14(+10.69%) |
Apr 23, 2021 | 1.290 | 1.320 | 1.270 | 1.310 | 374,900 | +0.02(+1.55%) |
Apr 22, 2021 | 1.320 | 1.340 | 1.250 | 1.290 | 603,523 | +0.00(+0.00%) |
Apr 21, 2021 | 1.250 | 1.290 | 1.230 | 1.290 | 723,294 | +0.03(+2.38%) |
Apr 20, 2021 | 1.300 | 1.300 | 1.200 | 1.260 | 692,177 | -0.06(-4.55%) |
Apr 19, 2021 | 1.350 | 1.360 | 1.260 | 1.320 | 479,461 | +0.00(+0.00%) |
Apr 16, 2021 | 1.360 | 1.360 | 1.170 | 1.320 | 1,286,700 | -0.04(-2.94%) |
Apr 15, 2021 | 1.430 | 1.470 | 1.310 | 1.360 | 1,766,662 | -0.10(-6.85%) |
Apr 14, 2021 | 1.560 | 1.560 | 1.410 | 1.460 | 1,310,192 | -0.07(-4.58%) |
Apr 13, 2021 | 1.610 | 1.630 | 1.520 | 1.530 | 1,426,282 | -0.12(-7.27%) |
Apr 12, 2021 | 1.620 | 1.670 | 1.550 | 1.650 | 3,181,676 | +0.00(+0.00%) |
Apr 09, 2021 | 1.550 | 1.650 | 1.520 | 1.650 | 4,002,000 | +0.06(+3.77%) |
Apr 08, 2021 | 1.670 | 1.800 | 1.520 | 1.590 | 84,256,080 | +0.24(+17.78%) |
Apr 07, 2021 | 1.410 | 1.440 | 1.350 | 1.350 | 463,143 | -0.12(-8.16%) |
Apr 06, 2021 | 1.400 | 1.480 | 1.350 | 1.470 | 645,497 | +0.11(+8.09%) |
Apr 05, 2021 | 1.410 | 1.430 | 1.360 | 1.360 | 838,172 | -0.05(-3.55%) |
Apr 01, 2021 | 1.370 | 1.440 | 1.370 | 1.410 | 573,600 | +0.06(+4.44%) |
Mar 31, 2021 | 1.370 | 1.380 | 1.320 | 1.350 | 411,590 | +0.02(+1.50%) |
Mar 30, 2021 | 1.440 | 1.440 | 1.320 | 1.330 | 653,698 | -0.08(-5.67%) |
Mar 29, 2021 | 1.430 | 1.430 | 1.300 | 1.410 | 1,159,256 | -0.02(-1.40%) |
Mar 26, 2021 | 1.400 | 1.475 | 1.380 | 1.430 | 1,202,100 | +0.01(+0.70%) |
Mar 25, 2021 | 1.400 | 1.420 | 1.330 | 1.420 | 818,590 | -0.03(-2.07%) |
Mar 24, 2021 | 1.550 | 1.560 | 1.400 | 1.450 | 918,261 | -0.10(-6.45%) |
Mar 23, 2021 | 1.640 | 1.640 | 1.490 | 1.550 | 1,472,187 | -0.08(-4.91%) |
Mar 22, 2021 | 1.700 | 1.770 | 1.590 | 1.630 | 3,340,367 | -0.03(-1.81%) |
Mar 19, 2021 | 1.590 | 1.690 | 1.570 | 1.660 | 1,013,200 | +0.05(+3.11%) |
Mar 18, 2021 | 1.640 | 1.730 | 1.550 | 1.610 | 1,909,702 | -0.01(-0.62%) |
Mar 17, 2021 | 1.500 | 1.650 | 1.500 | 1.620 | 851,766 | +0.00(+0.00%) |
Mar 16, 2021 | 1.780 | 1.840 | 1.510 | 1.620 | 5,424,929 | -0.01(-0.61%) |
Mar 15, 2021 | 1.600 | 1.650 | 1.560 | 1.630 | 498,614 | +0.04(+2.52%) |
Mar 12, 2021 | 1.590 | 1.600 | 1.500 | 1.590 | 592,100 | -0.03(-1.85%) |
Mar 11, 2021 | 1.470 | 1.670 | 1.440 | 1.620 | 3,555,929 | +0.12(+8.00%) |
Mar 10, 2021 | 1.490 | 1.530 | 1.420 | 1.500 | 813,694 | +0.03(+2.04%) |
Mar 09, 2021 | 1.430 | 1.520 | 1.400 | 1.470 | 1,381,773 | +0.05(+3.52%) |
Mar 08, 2021 | 1.330 | 1.440 | 1.320 | 1.420 | 592,935 | +0.09(+6.77%) |
Mar 05, 2021 | 1.380 | 1.400 | 1.200 | 1.330 | 1,511,900 | -0.06(-4.32%) |
Mar 04, 2021 | 1.650 | 1.700 | 1.300 | 1.390 | 1,523,170 | -0.28(-16.77%) |
Mar 03, 2021 | 1.840 | 1.840 | 1.650 | 1.670 | 737,108 | -0.13(-7.22%) |
Mar 02, 2021 | 1.920 | 1.940 | 1.750 | 1.800 | 784,517 | -0.10(-5.26%) |