Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.300 | 1.330 | 1.300 | 1.330 | 689,806 | +0.02(+1.53%) |
May 27, 2021 | 1.290 | 1.330 | 1.290 | 1.310 | 441,107 | +0.01(+0.77%) |
May 26, 2021 | 1.340 | 1.365 | 1.290 | 1.300 | 798,525 | -0.05(-3.70%) |
May 25, 2021 | 1.310 | 1.360 | 1.290 | 1.350 | 794,694 | +0.02(+1.50%) |
May 24, 2021 | 1.350 | 1.360 | 1.300 | 1.330 | 800,024 | -0.02(-1.48%) |
May 21, 2021 | 1.330 | 1.350 | 1.280 | 1.350 | 1,284,825 | +0.06(+4.65%) |
May 20, 2021 | 1.280 | 1.316 | 1.270 | 1.290 | 512,533 | +0.01(+0.78%) |
May 19, 2021 | 1.250 | 1.320 | 1.250 | 1.280 | 880,581 | +0.01(+0.79%) |
May 18, 2021 | 1.340 | 1.348 | 1.250 | 1.270 | 1,705,459 | -0.05(-3.79%) |
May 17, 2021 | 1.250 | 1.325 | 1.244 | 1.320 | 1,624,264 | +0.10(+8.20%) |
May 14, 2021 | 1.200 | 1.240 | 1.190 | 1.220 | 685,358 | +0.02(+1.67%) |
May 13, 2021 | 1.210 | 1.230 | 1.182 | 1.200 | 519,307 | -0.01(-0.83%) |
May 12, 2021 | 1.240 | 1.260 | 1.210 | 1.210 | 610,506 | -0.06(-4.72%) |
May 11, 2021 | 1.200 | 1.270 | 1.180 | 1.270 | 930,006 | +0.04(+3.25%) |
May 10, 2021 | 1.290 | 1.298 | 1.230 | 1.230 | 1,763,251 | -0.06(-4.65%) |
May 07, 2021 | 1.330 | 1.330 | 1.275 | 1.290 | 1,031,376 | -0.01(-0.77%) |
May 06, 2021 | 1.260 | 1.355 | 1.260 | 1.300 | 1,126,228 | +0.01(+0.78%) |
May 05, 2021 | 1.280 | 1.290 | 1.250 | 1.290 | 786,217 | +0.00(+0.00%) |
May 04, 2021 | 1.400 | 1.410 | 1.270 | 1.290 | 1,827,099 | -0.10(-7.19%) |
May 03, 2021 | 1.360 | 1.400 | 1.340 | 1.390 | 1,767,280 | +0.10(+7.75%) |
Apr 30, 2021 | 1.330 | 1.330 | 1.260 | 1.290 | 1,259,900 | +0.01(+0.78%) |
Apr 29, 2021 | 1.350 | 1.380 | 1.220 | 1.280 | 5,523,752 | +0.06(+4.92%) |
Apr 28, 2021 | 1.140 | 1.220 | 1.140 | 1.220 | 705,757 | +0.07(+6.09%) |
Apr 27, 2021 | 1.180 | 1.190 | 1.130 | 1.150 | 784,219 | -0.03(-2.54%) |
Apr 26, 2021 | 1.180 | 1.200 | 1.160 | 1.180 | 612,581 | +0.01(+0.85%) |
Apr 23, 2021 | 1.210 | 1.230 | 1.160 | 1.170 | 881,200 | -0.03(-2.50%) |
Apr 22, 2021 | 1.240 | 1.252 | 1.180 | 1.200 | 1,354,129 | -0.04(-3.23%) |
Apr 21, 2021 | 1.190 | 1.250 | 1.170 | 1.240 | 1,734,116 | +0.05(+4.20%) |
Apr 20, 2021 | 1.140 | 1.190 | 1.130 | 1.190 | 920,934 | +0.04(+3.48%) |
Apr 19, 2021 | 1.160 | 1.170 | 1.130 | 1.150 | 1,120,741 | -0.03(-2.54%) |
Apr 16, 2021 | 1.210 | 1.210 | 1.160 | 1.180 | 1,504,200 | +0.01(+0.85%) |
Apr 15, 2021 | 1.130 | 1.170 | 1.117 | 1.170 | 1,346,109 | +0.08(+7.34%) |
Apr 14, 2021 | 1.160 | 1.170 | 1.090 | 1.090 | 1,897,624 | -0.05(-4.39%) |
Apr 13, 2021 | 1.160 | 1.200 | 1.130 | 1.140 | 1,064,680 | +0.00(+0.00%) |
Apr 12, 2021 | 1.150 | 1.170 | 1.120 | 1.140 | 532,077 | -0.03(-2.56%) |
Apr 09, 2021 | 1.170 | 1.200 | 1.150 | 1.170 | 706,300 | -0.02(-1.68%) |
Apr 08, 2021 | 1.170 | 1.195 | 1.160 | 1.190 | 922,445 | +0.04(+3.48%) |
Apr 07, 2021 | 1.140 | 1.170 | 1.130 | 1.150 | 549,076 | +0.00(+0.00%) |
Apr 06, 2021 | 1.150 | 1.200 | 1.150 | 1.150 | 1,156,351 | -0.01(-0.86%) |
Apr 05, 2021 | 1.180 | 1.200 | 1.140 | 1.160 | 706,792 | -0.02(-1.69%) |
Apr 01, 2021 | 1.110 | 1.180 | 1.110 | 1.180 | 802,800 | +0.06(+5.36%) |
Mar 31, 2021 | 1.040 | 1.140 | 1.040 | 1.120 | 703,631 | +0.07(+6.67%) |
Mar 30, 2021 | 1.080 | 1.080 | 1.030 | 1.050 | 1,191,382 | -0.05(-4.55%) |
Mar 29, 2021 | 1.130 | 1.130 | 1.050 | 1.100 | 547,299 | -0.03(-2.65%) |
Mar 26, 2021 | 1.100 | 1.140 | 1.090 | 1.130 | 714,300 | +0.01(+0.89%) |
Mar 25, 2021 | 1.080 | 1.120 | 1.070 | 1.120 | 1,036,430 | +0.02(+1.82%) |
Mar 24, 2021 | 1.100 | 1.150 | 1.090 | 1.100 | 1,598,763 | +0.00(+0.00%) |
Mar 23, 2021 | 1.160 | 1.160 | 1.080 | 1.100 | 1,455,002 | -0.07(-5.98%) |
Mar 22, 2021 | 1.120 | 1.190 | 1.120 | 1.170 | 1,272,770 | +0.03(+2.63%) |
Mar 19, 2021 | 1.190 | 1.190 | 1.120 | 1.140 | 12,623,800 | -0.06(-5.00%) |
Mar 18, 2021 | 1.250 | 1.250 | 1.175 | 1.200 | 3,481,055 | -0.05(-4.00%) |
Mar 17, 2021 | 1.190 | 1.300 | 1.150 | 1.250 | 2,713,659 | +0.04(+3.31%) |
Mar 16, 2021 | 1.260 | 1.270 | 1.195 | 1.210 | 3,753,506 | -0.06(-4.72%) |
Mar 15, 2021 | 1.250 | 1.310 | 1.240 | 1.270 | 4,792,587 | +0.01(+0.79%) |
Mar 12, 2021 | 1.120 | 1.260 | 1.080 | 1.260 | 2,301,300 | +0.10(+8.62%) |
Mar 11, 2021 | 1.100 | 1.170 | 1.040 | 1.160 | 3,005,948 | +0.08(+7.41%) |
Mar 10, 2021 | 1.080 | 1.090 | 1.050 | 1.080 | 1,370,162 | +0.02(+1.89%) |
Mar 09, 2021 | 1.090 | 1.120 | 1.040 | 1.060 | 2,017,111 | +0.01(+0.95%) |
Mar 08, 2021 | 1.060 | 1.070 | 1.030 | 1.050 | 916,984 | -0.01(-0.94%) |
Mar 05, 2021 | 1.050 | 1.080 | 1.010 | 1.060 | 1,489,800 | +0.01(+0.95%) |
Mar 04, 2021 | 1.090 | 1.100 | 1.010 | 1.050 | 1,796,681 | -0.06(-5.41%) |
Mar 03, 2021 | 1.080 | 1.120 | 1.040 | 1.110 | 2,179,239 | -0.01(-0.89%) |
Mar 02, 2021 | 1.120 | 1.150 | 1.100 | 1.120 | 2,647,563 | +0.01(+0.90%) |