Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.240 | 1.250 | 1.230 | 1.240 | 9,455 | +0.00(+0.00%) |
May 28, 2021 | 1.220 | 1.250 | 1.210 | 1.240 | 192,927 | +0.02(+1.64%) |
May 27, 2021 | 1.170 | 1.220 | 1.170 | 1.220 | 142,967 | +0.04(+3.39%) |
May 26, 2021 | 1.170 | 1.190 | 1.150 | 1.180 | 143,334 | +0.00(+0.00%) |
May 25, 2021 | 1.170 | 1.190 | 1.140 | 1.180 | 110,202 | +0.01(+0.85%) |
May 21, 2021 | 1.170 | 1.170 | 1.170 | 0 | +0.01(+0.86%) | |
May 20, 2021 | 1.190 | 1.190 | 1.130 | 1.160 | 173,512 | -0.01(-0.85%) |
May 19, 2021 | 1.150 | 1.190 | 1.100 | 1.170 | 158,695 | -0.01(-0.85%) |
May 18, 2021 | 1.220 | 1.240 | 1.150 | 1.180 | 176,020 | -0.03(-2.48%) |
May 17, 2021 | 1.260 | 1.300 | 1.200 | 1.210 | 142,273 | -0.09(-6.92%) |
May 14, 2021 | 1.200 | 1.300 | 1.140 | 1.300 | 1,183,300 | +0.15(+13.04%) |
May 13, 2021 | 1.110 | 1.180 | 1.080 | 1.150 | 339,680 | +0.07(+6.48%) |
May 12, 2021 | 1.220 | 1.220 | 1.050 | 1.080 | 645,916 | -0.12(-10.00%) |
May 11, 2021 | 1.270 | 1.280 | 1.180 | 1.200 | 396,325 | -0.10(-7.69%) |
May 10, 2021 | 1.390 | 1.390 | 1.270 | 1.300 | 222,993 | -0.05(-3.70%) |
May 07, 2021 | 1.350 | 1.360 | 1.310 | 1.350 | 111,108 | +0.04(+3.05%) |
May 06, 2021 | 1.390 | 1.390 | 1.270 | 1.310 | 183,079 | -0.06(-4.38%) |
May 05, 2021 | 1.430 | 1.430 | 1.340 | 1.370 | 137,047 | -0.07(-4.86%) |
May 04, 2021 | 1.470 | 1.480 | 1.390 | 1.440 | 131,035 | -0.03(-2.04%) |
May 03, 2021 | 1.510 | 1.510 | 1.440 | 1.470 | 72,210 | +0.00(+0.00%) |
Apr 30, 2021 | 1.490 | 1.530 | 1.470 | 1.470 | 121,781 | +0.00(+0.00%) |
Apr 29, 2021 | 1.490 | 1.490 | 1.450 | 1.470 | 31,211 | -0.03(-2.00%) |
Apr 28, 2021 | 1.520 | 1.520 | 1.450 | 1.500 | 101,132 | -0.03(-1.96%) |
Apr 27, 2021 | 1.540 | 1.540 | 1.490 | 1.530 | 114,318 | +0.06(+4.08%) |
Apr 26, 2021 | 1.430 | 1.550 | 1.420 | 1.470 | 422,815 | +0.09(+6.52%) |
Apr 23, 2021 | 1.340 | 1.450 | 1.340 | 1.380 | 189,822 | +0.03(+2.22%) |
Apr 22, 2021 | 1.300 | 1.350 | 1.300 | 1.350 | 105,775 | +0.07(+5.47%) |
Apr 21, 2021 | 1.300 | 1.330 | 1.260 | 1.280 | 104,014 | +0.02(+1.59%) |
Apr 20, 2021 | 1.330 | 1.330 | 1.230 | 1.260 | 348,971 | -0.05(-3.82%) |
Apr 19, 2021 | 1.320 | 1.330 | 1.250 | 1.310 | 325,341 | -0.01(-0.76%) |
Apr 16, 2021 | 1.290 | 1.340 | 1.260 | 1.320 | 124,216 | +0.00(+0.00%) |
Apr 15, 2021 | 1.280 | 1.330 | 1.270 | 1.320 | 71,729 | +0.03(+2.33%) |
Apr 14, 2021 | 1.330 | 1.330 | 1.250 | 1.290 | 273,077 | -0.04(-3.01%) |
Apr 13, 2021 | 1.360 | 1.360 | 1.280 | 1.330 | 411,325 | -0.02(-1.48%) |
Apr 12, 2021 | 1.450 | 1.450 | 1.300 | 1.350 | 319,312 | -0.07(-4.93%) |
Apr 09, 2021 | 1.350 | 1.450 | 1.330 | 1.420 | 204,797 | +0.03(+2.16%) |
Apr 08, 2021 | 1.380 | 1.390 | 1.320 | 1.390 | 153,177 | +0.02(+1.46%) |
Apr 07, 2021 | 1.410 | 1.410 | 1.360 | 1.370 | 175,457 | -0.04(-2.84%) |
Apr 06, 2021 | 1.480 | 1.480 | 1.380 | 1.410 | 270,347 | -0.07(-4.73%) |
Apr 05, 2021 | 1.550 | 1.550 | 1.450 | 1.480 | 225,398 | -0.03(-1.99%) |
Apr 01, 2021 | 1.510 | 1.510 | 1.510 | 0 | +0.05(+3.42%) | |
Mar 31, 2021 | 1.460 | 1.540 | 1.440 | 1.460 | 402,176 | +0.11(+8.15%) |
Mar 30, 2021 | 1.350 | 1.370 | 1.310 | 1.350 | 181,317 | -0.01(-0.74%) |
Mar 29, 2021 | 1.430 | 1.430 | 1.350 | 1.360 | 237,609 | -0.05(-3.55%) |
Mar 26, 2021 | 1.430 | 1.490 | 1.410 | 1.410 | 128,059 | +0.00(+0.00%) |
Mar 25, 2021 | 1.480 | 1.480 | 1.300 | 1.410 | 609,383 | -0.08(-5.37%) |
Mar 24, 2021 | 1.740 | 1.740 | 1.460 | 1.490 | 438,797 | -0.16(-9.70%) |
Mar 23, 2021 | 1.750 | 1.750 | 1.530 | 1.650 | 334,636 | -0.05(-2.94%) |
Mar 22, 2021 | 1.780 | 1.800 | 1.690 | 1.700 | 293,450 | -0.10(-5.56%) |
Mar 19, 2021 | 1.600 | 1.850 | 1.590 | 1.800 | 984,372 | +0.18(+11.11%) |
Mar 18, 2021 | 1.420 | 1.630 | 1.370 | 1.620 | 659,328 | +0.18(+12.50%) |
Mar 17, 2021 | 1.500 | 1.540 | 1.430 | 1.440 | 172,611 | -0.07(-4.64%) |
Mar 16, 2021 | 1.630 | 1.630 | 1.460 | 1.510 | 298,586 | -0.12(-7.36%) |
Mar 15, 2021 | 1.550 | 1.700 | 1.500 | 1.630 | 518,278 | +0.13(+8.67%) |
Mar 12, 2021 | 1.590 | 1.620 | 1.500 | 1.500 | 124,547 | -0.09(-5.66%) |
Mar 11, 2021 | 1.540 | 1.610 | 1.470 | 1.590 | 256,679 | +0.05(+3.25%) |
Mar 10, 2021 | 1.510 | 1.620 | 1.510 | 1.540 | 350,315 | +0.03(+1.99%) |
Mar 09, 2021 | 1.380 | 1.530 | 1.370 | 1.510 | 386,337 | +0.18(+13.53%) |
Mar 08, 2021 | 1.420 | 1.440 | 1.330 | 1.330 | 234,864 | -0.06(-4.32%) |
Mar 05, 2021 | 1.300 | 1.400 | 1.140 | 1.390 | 908,667 | +0.09(+6.92%) |
Mar 04, 2021 | 1.420 | 1.450 | 1.260 | 1.300 | 744,553 | -0.05(-3.70%) |
Mar 03, 2021 | 1.500 | 1.510 | 1.310 | 1.350 | 538,387 | -0.15(-10.00%) |
Mar 02, 2021 | 1.590 | 1.590 | 1.480 | 1.500 | 301,764 | -0.05(-3.23%) |