Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.360 | 1.360 | 1.290 | 1.310 | 25,629 | -0.03(-2.24%) |
May 27, 2021 | 1.220 | 1.360 | 1.216 | 1.340 | 81,801 | +0.13(+10.74%) |
May 26, 2021 | 1.180 | 1.210 | 1.100 | 1.210 | 54,570 | +0.03(+2.54%) |
May 25, 2021 | 1.310 | 1.310 | 1.090 | 1.180 | 133,617 | -0.09(-7.09%) |
May 24, 2021 | 1.280 | 1.300 | 1.220 | 1.270 | 14,727 | +0.00(+0.00%) |
May 21, 2021 | 1.320 | 1.340 | 1.200 | 1.270 | 13,469 | -0.04(-3.05%) |
May 20, 2021 | 1.330 | 1.340 | 1.200 | 1.310 | 33,366 | -0.02(-1.50%) |
May 19, 2021 | 1.210 | 1.330 | 1.179 | 1.330 | 66,793 | +0.07(+5.56%) |
May 18, 2021 | 1.103 | 1.280 | 1.060 | 1.260 | 79,669 | +0.21(+20.00%) |
May 17, 2021 | 1.000 | 1.120 | 0.9600 | 1.050 | 80,363 | +0.10(+10.53%) |
May 14, 2021 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | 31,783 | +0.02(+2.16%) |
May 13, 2021 | 0.9900 | 0.9900 | 0.7227 | 0.9299 | 78,394 | -0.05(-4.63%) |
May 12, 2021 | 1.010 | 1.010 | 0.9023 | 0.9750 | 25,494 | -0.03(-2.50%) |
May 11, 2021 | 1.000 | 1.020 | 0.8500 | 1.000 | 60,018 | -0.01(-0.99%) |
May 10, 2021 | 1.070 | 1.080 | 1.010 | 1.010 | 85,572 | -0.04(-3.81%) |
May 07, 2021 | 1.040 | 1.090 | 1.020 | 1.050 | 48,772 | -0.04(-3.67%) |
May 06, 2021 | 1.120 | 1.140 | 1.050 | 1.090 | 53,389 | +0.05(+4.81%) |
May 05, 2021 | 1.169 | 1.170 | 1.030 | 1.040 | 30,390 | -0.10(-8.77%) |
May 04, 2021 | 1.150 | 1.170 | 1.010 | 1.140 | 117,785 | +0.04(+3.64%) |
May 03, 2021 | 1.200 | 1.200 | 1.100 | 1.100 | 49,769 | -0.02(-1.79%) |
Apr 30, 2021 | 1.150 | 1.150 | 1.090 | 1.120 | 29,100 | -0.05(-4.48%) |
Apr 29, 2021 | 1.240 | 1.240 | 1.120 | 1.173 | 18,801 | +0.02(+1.96%) |
Apr 28, 2021 | 1.220 | 1.220 | 1.150 | 1.150 | 13,020 | -0.09(-7.26%) |
Apr 27, 2021 | 1.310 | 1.310 | 1.205 | 1.240 | 10,750 | -0.05(-3.88%) |
Apr 26, 2021 | 1.300 | 1.310 | 1.240 | 1.290 | 39,064 | +0.09(+7.50%) |
Apr 23, 2021 | 1.380 | 1.380 | 1.050 | 1.200 | 50,500 | -0.01(-0.83%) |
Apr 22, 2021 | 1.310 | 1.320 | 1.210 | 1.210 | 31,951 | -0.08(-6.20%) |
Apr 21, 2021 | 1.410 | 1.410 | 1.200 | 1.290 | 25,155 | +0.09(+7.50%) |
Apr 20, 2021 | 1.350 | 1.450 | 1.050 | 1.200 | 87,788 | -0.11(-8.40%) |
Apr 19, 2021 | 1.330 | 1.330 | 1.220 | 1.310 | 23,205 | +0.02(+1.55%) |
Apr 16, 2021 | 1.350 | 1.350 | 1.250 | 1.290 | 23,400 | -0.06(-4.44%) |
Apr 15, 2021 | 1.310 | 1.400 | 1.260 | 1.350 | 23,240 | +0.05(+3.45%) |
Apr 14, 2021 | 1.350 | 1.370 | 1.260 | 1.305 | 11,155 | -0.04(-2.61%) |
Apr 13, 2021 | 1.360 | 1.390 | 1.340 | 1.340 | 22,993 | -0.02(-1.47%) |
Apr 12, 2021 | 1.355 | 1.400 | 1.260 | 1.360 | 13,724 | +0.00(+0.00%) |
Apr 09, 2021 | 1.420 | 1.450 | 1.330 | 1.360 | 33,000 | -0.06(-4.23%) |
Apr 08, 2021 | 1.450 | 1.510 | 1.400 | 1.420 | 30,462 | -0.01(-0.70%) |
Apr 07, 2021 | 1.215 | 1.530 | 1.215 | 1.430 | 30,348 | +0.14(+10.85%) |
Apr 06, 2021 | 1.340 | 1.350 | 1.200 | 1.290 | 52,722 | -0.08(-5.84%) |
Apr 05, 2021 | 1.450 | 1.470 | 1.300 | 1.370 | 29,656 | -0.07(-4.86%) |
Apr 01, 2021 | 1.450 | 1.530 | 1.370 | 1.440 | 44,600 | +0.04(+2.86%) |
Mar 31, 2021 | 1.455 | 1.530 | 1.400 | 1.400 | 29,249 | -0.02(-1.41%) |
Mar 30, 2021 | 1.530 | 1.580 | 1.420 | 1.420 | 24,245 | -0.11(-7.19%) |
Mar 29, 2021 | 1.550 | 1.610 | 1.500 | 1.530 | 23,805 | -0.02(-1.29%) |
Mar 26, 2021 | 1.700 | 1.700 | 1.460 | 1.550 | 91,300 | -0.13(-7.74%) |
Mar 25, 2021 | 1.640 | 1.750 | 1.420 | 1.680 | 76,533 | +0.13(+8.39%) |
Mar 24, 2021 | 1.640 | 1.840 | 1.550 | 1.550 | 205,821 | -0.09(-5.49%) |
Mar 23, 2021 | 1.470 | 1.700 | 1.430 | 1.640 | 158,070 | +0.20(+13.89%) |
Mar 22, 2021 | 1.450 | 1.494 | 1.410 | 1.440 | 16,182 | -0.01(-0.69%) |
Mar 19, 2021 | 1.400 | 1.460 | 1.400 | 1.450 | 30,700 | +0.00(+0.00%) |
Mar 18, 2021 | 1.350 | 1.490 | 1.350 | 1.450 | 71,327 | +0.01(+0.69%) |
Mar 17, 2021 | 1.420 | 1.460 | 1.350 | 1.440 | 88,359 | +0.00(+0.00%) |
Mar 16, 2021 | 1.380 | 1.440 | 1.350 | 1.440 | 62,749 | +0.14(+10.77%) |
Mar 15, 2021 | 1.400 | 1.430 | 1.280 | 1.300 | 38,787 | -0.11(-7.80%) |
Mar 12, 2021 | 1.120 | 1.410 | 1.120 | 1.410 | 189,600 | +0.25(+21.55%) |
Mar 11, 2021 | 1.095 | 1.170 | 1.062 | 1.160 | 48,650 | +0.13(+12.62%) |
Mar 10, 2021 | 1.050 | 1.050 | 1.020 | 1.030 | 11,627 | -0.14(-11.97%) |
Mar 09, 2021 | 1.070 | 1.170 | 1.010 | 1.170 | 27,540 | -0.03(-2.50%) |
Mar 08, 2021 | 1.120 | 1.220 | 1.045 | 1.200 | 37,793 | +0.05(+4.35%) |
Mar 05, 2021 | 1.150 | 1.150 | 1.050 | 1.150 | 14,900 | +0.11(+10.58%) |
Mar 04, 2021 | 1.150 | 1.200 | 1.020 | 1.040 | 29,840 | -0.06(-5.88%) |
Mar 03, 2021 | 1.100 | 1.125 | 1.000 | 1.105 | 24,980 | +0.02(+2.31%) |
Mar 02, 2021 | 1.250 | 1.250 | 1.020 | 1.080 | 18,153 | -0.13(-10.74%) |