Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.330 | 1.430 | 1.330 | 1.370 | 607,053 | -0.02(-1.44%) |
May 27, 2021 | 1.390 | 1.400 | 1.320 | 1.390 | 623,727 | +0.06(+4.51%) |
May 26, 2021 | 1.310 | 1.370 | 1.290 | 1.330 | 665,833 | +0.02(+1.53%) |
May 25, 2021 | 1.300 | 1.330 | 1.280 | 1.310 | 413,758 | -0.01(-0.76%) |
May 24, 2021 | 1.300 | 1.339 | 1.270 | 1.320 | 681,369 | +0.01(+0.76%) |
May 21, 2021 | 1.280 | 1.350 | 1.275 | 1.310 | 974,742 | +0.05(+3.97%) |
May 20, 2021 | 1.350 | 1.350 | 1.250 | 1.260 | 1,438,875 | -0.07(-5.26%) |
May 19, 2021 | 1.330 | 1.340 | 1.295 | 1.330 | 1,901,097 | -0.06(-4.32%) |
May 18, 2021 | 1.520 | 1.720 | 1.270 | 1.390 | 45,384,440 | +0.20(+16.81%) |
May 17, 2021 | 1.210 | 1.210 | 1.150 | 1.190 | 609,558 | +0.01(+0.85%) |
May 14, 2021 | 1.150 | 1.200 | 1.140 | 1.180 | 552,559 | +0.02(+1.72%) |
May 13, 2021 | 1.230 | 1.260 | 1.100 | 1.160 | 828,586 | -0.10(-7.94%) |
May 12, 2021 | 1.250 | 1.280 | 1.190 | 1.260 | 1,094,073 | +0.01(+0.80%) |
May 11, 2021 | 1.280 | 1.320 | 1.220 | 1.250 | 1,325,165 | -0.06(-4.58%) |
May 10, 2021 | 1.400 | 1.400 | 1.260 | 1.310 | 2,744,301 | -0.21(-13.82%) |
May 07, 2021 | 1.400 | 1.520 | 1.300 | 1.520 | 10,548,152 | -0.10(-6.17%) |
May 06, 2021 | 1.990 | 2.450 | 1.530 | 1.620 | 204,209,200 | +0.42(+35.00%) |
May 05, 2021 | 1.210 | 1.230 | 1.170 | 1.200 | 287,661 | -0.01(-0.83%) |
May 04, 2021 | 1.230 | 1.250 | 1.160 | 1.210 | 185,878 | -0.05(-3.97%) |
May 03, 2021 | 1.240 | 1.260 | 1.210 | 1.260 | 87,225 | +0.07(+5.88%) |
Apr 30, 2021 | 1.210 | 1.250 | 1.180 | 1.190 | 133,800 | -0.04(-3.25%) |
Apr 29, 2021 | 1.280 | 1.280 | 1.180 | 1.230 | 230,016 | -0.03(-2.38%) |
Apr 28, 2021 | 1.270 | 1.270 | 1.210 | 1.260 | 109,938 | +0.01(+0.80%) |
Apr 27, 2021 | 1.200 | 1.270 | 1.170 | 1.250 | 257,106 | +0.05(+4.17%) |
Apr 26, 2021 | 1.200 | 1.240 | 1.180 | 1.200 | 141,477 | +0.00(+0.00%) |
Apr 23, 2021 | 1.200 | 1.220 | 1.150 | 1.200 | 114,300 | +0.04(+3.45%) |
Apr 22, 2021 | 1.100 | 1.230 | 1.100 | 1.160 | 155,145 | +0.05(+4.50%) |
Apr 21, 2021 | 1.080 | 1.120 | 1.060 | 1.110 | 164,294 | +0.04(+3.74%) |
Apr 20, 2021 | 1.100 | 1.130 | 1.060 | 1.070 | 224,988 | -0.01(-0.93%) |
Apr 19, 2021 | 1.130 | 1.160 | 1.070 | 1.080 | 215,260 | -0.04(-3.57%) |
Apr 16, 2021 | 1.210 | 1.280 | 1.100 | 1.120 | 346,300 | -0.09(-7.44%) |
Apr 15, 2021 | 1.260 | 1.290 | 1.200 | 1.210 | 206,964 | -0.05(-3.97%) |
Apr 14, 2021 | 1.260 | 1.340 | 1.260 | 1.260 | 188,388 | -0.01(-0.79%) |
Apr 13, 2021 | 1.300 | 1.350 | 1.240 | 1.270 | 325,979 | -0.05(-3.79%) |
Apr 12, 2021 | 1.430 | 1.430 | 1.320 | 1.320 | 256,592 | -0.08(-5.71%) |
Apr 09, 2021 | 1.500 | 1.520 | 1.390 | 1.400 | 263,500 | -0.15(-9.68%) |
Apr 08, 2021 | 1.460 | 1.660 | 1.380 | 1.550 | 1,164,818 | +0.12(+8.39%) |
Apr 07, 2021 | 1.480 | 1.500 | 1.420 | 1.430 | 151,366 | -0.07(-4.67%) |
Apr 06, 2021 | 1.580 | 1.600 | 1.440 | 1.500 | 455,518 | -0.17(-10.18%) |
Apr 05, 2021 | 1.600 | 1.690 | 1.550 | 1.670 | 169,632 | +0.12(+7.74%) |
Apr 01, 2021 | 1.590 | 1.650 | 1.550 | 1.550 | 55,300 | -0.02(-1.27%) |
Mar 31, 2021 | 1.520 | 1.620 | 1.500 | 1.570 | 119,674 | +0.10(+6.80%) |
Mar 30, 2021 | 1.540 | 1.560 | 1.470 | 1.470 | 70,060 | -0.08(-5.16%) |
Mar 29, 2021 | 1.570 | 1.610 | 1.550 | 1.550 | 120,439 | -0.03(-1.90%) |
Mar 26, 2021 | 1.670 | 1.690 | 1.540 | 1.580 | 87,800 | -0.05(-3.07%) |
Mar 25, 2021 | 1.610 | 1.700 | 1.530 | 1.630 | 139,375 | +0.01(+0.62%) |
Mar 24, 2021 | 1.700 | 1.760 | 1.620 | 1.620 | 110,475 | -0.07(-4.14%) |
Mar 23, 2021 | 1.830 | 1.830 | 1.690 | 1.690 | 123,631 | -0.13(-7.14%) |
Mar 22, 2021 | 1.930 | 1.940 | 1.820 | 1.820 | 124,176 | -0.16(-8.08%) |
Mar 19, 2021 | 1.840 | 2.050 | 1.810 | 1.980 | 867,200 | +0.13(+7.03%) |
Mar 18, 2021 | 1.840 | 1.870 | 1.830 | 1.850 | 125,691 | +0.02(+1.09%) |
Mar 17, 2021 | 1.790 | 1.871 | 1.780 | 1.830 | 120,383 | +0.02(+1.10%) |
Mar 16, 2021 | 1.830 | 1.900 | 1.790 | 1.810 | 260,064 | +0.01(+0.56%) |
Mar 15, 2021 | 1.750 | 1.840 | 1.710 | 1.800 | 202,058 | +0.10(+5.88%) |
Mar 12, 2021 | 1.680 | 1.750 | 1.630 | 1.700 | 262,500 | +0.00(+0.00%) |
Mar 11, 2021 | 1.670 | 1.720 | 1.630 | 1.700 | 297,205 | +0.07(+4.29%) |
Mar 10, 2021 | 1.690 | 1.700 | 1.630 | 1.630 | 73,980 | -0.07(-4.12%) |
Mar 09, 2021 | 1.620 | 1.750 | 1.580 | 1.700 | 110,459 | +0.08(+4.94%) |
Mar 08, 2021 | 1.450 | 1.622 | 1.430 | 1.620 | 251,035 | +0.19(+13.29%) |
Mar 05, 2021 | 1.490 | 1.520 | 1.350 | 1.430 | 247,000 | -0.06(-4.03%) |
Mar 04, 2021 | 1.620 | 1.637 | 1.450 | 1.490 | 321,579 | -0.16(-9.70%) |
Mar 03, 2021 | 1.660 | 1.710 | 1.610 | 1.650 | 204,425 | -0.02(-1.20%) |
Mar 02, 2021 | 1.760 | 1.780 | 1.660 | 1.670 | 128,404 | -0.07(-4.02%) |