Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.450 | 1.470 | 1.410 | 1.420 | 76,308 | -0.03(-2.07%) |
May 28, 2021 | 1.480 | 1.480 | 1.440 | 1.450 | 128,945 | -0.03(-2.03%) |
May 27, 2021 | 1.440 | 1.480 | 1.410 | 1.480 | 278,237 | +0.03(+2.07%) |
May 26, 2021 | 1.400 | 1.470 | 1.400 | 1.450 | 495,770 | +0.06(+4.32%) |
May 25, 2021 | 1.350 | 1.390 | 1.350 | 1.390 | 257,039 | +0.03(+2.21%) |
May 21, 2021 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.45%) | |
May 20, 2021 | 1.400 | 1.420 | 1.360 | 1.380 | 871,190 | -0.01(-0.72%) |
May 19, 2021 | 1.380 | 1.400 | 1.310 | 1.390 | 789,802 | -0.06(-4.14%) |
May 18, 2021 | 1.500 | 1.530 | 1.410 | 1.450 | 709,380 | -0.06(-3.97%) |
May 17, 2021 | 1.550 | 1.570 | 1.480 | 1.510 | 450,567 | -0.04(-2.58%) |
May 14, 2021 | 1.420 | 1.560 | 1.410 | 1.550 | 576,824 | +0.10(+6.90%) |
May 13, 2021 | 1.510 | 1.580 | 1.320 | 1.450 | 1,101,020 | -0.07(-4.61%) |
May 12, 2021 | 1.600 | 1.600 | 1.510 | 1.520 | 803,124 | -0.08(-5.00%) |
May 11, 2021 | 1.500 | 1.610 | 1.410 | 1.600 | 1,744,776 | +0.11(+7.38%) |
May 10, 2021 | 1.460 | 1.570 | 1.460 | 1.490 | 1,373,488 | +0.05(+3.47%) |
May 07, 2021 | 1.340 | 1.450 | 1.320 | 1.440 | 1,761,864 | +0.14(+10.77%) |
May 06, 2021 | 1.260 | 1.370 | 1.260 | 1.300 | 1,749,639 | +0.05(+4.00%) |
May 05, 2021 | 1.230 | 1.270 | 1.220 | 1.250 | 526,775 | +0.05(+4.17%) |
May 04, 2021 | 1.220 | 1.230 | 1.190 | 1.200 | 281,767 | -0.02(-1.64%) |
May 03, 2021 | 1.240 | 1.250 | 1.200 | 1.220 | 197,705 | -0.02(-1.61%) |
Apr 30, 2021 | 1.220 | 1.250 | 1.200 | 1.240 | 233,342 | +0.02(+1.64%) |
Apr 29, 2021 | 1.200 | 1.230 | 1.200 | 1.220 | 309,613 | +0.02(+1.67%) |
Apr 28, 2021 | 1.200 | 1.210 | 1.190 | 1.200 | 337,533 | +0.01(+0.84%) |
Apr 27, 2021 | 1.170 | 1.200 | 1.160 | 1.190 | 288,375 | +0.03(+2.59%) |
Apr 26, 2021 | 1.120 | 1.180 | 1.120 | 1.160 | 714,984 | +0.06(+5.45%) |
Apr 23, 2021 | 1.080 | 1.120 | 1.080 | 1.100 | 816,508 | +0.03(+2.80%) |
Apr 22, 2021 | 1.040 | 1.080 | 1.040 | 1.070 | 302,012 | +0.03(+2.88%) |
Apr 21, 2021 | 1.020 | 1.040 | 1.020 | 1.040 | 57,982 | +0.02(+1.96%) |
Apr 20, 2021 | 1.030 | 1.040 | 1.010 | 1.020 | 169,578 | +0.00(+0.00%) |
Apr 19, 2021 | 1.050 | 1.080 | 1.020 | 1.020 | 221,908 | -0.03(-2.86%) |
Apr 16, 2021 | 1.030 | 1.050 | 1.030 | 1.050 | 194,829 | +0.02(+1.94%) |
Apr 15, 2021 | 1.000 | 1.030 | 1.000 | 1.030 | 196,432 | +0.04(+4.04%) |
Apr 14, 2021 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 105,080 | +0.03(+3.13%) |
Apr 13, 2021 | 0.9600 | 1.000 | 0.9600 | 0.9600 | 185,445 | +0.03(+3.23%) |
Apr 12, 2021 | 0.9500 | 0.9800 | 0.9200 | 0.9300 | 148,319 | -0.02(-2.11%) |
Apr 09, 2021 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 70,488 | +0.01(+1.06%) |
Apr 08, 2021 | 0.9400 | 0.9800 | 0.9400 | 0.9400 | 122,409 | +0.00(+0.00%) |
Apr 07, 2021 | 0.9400 | 0.9400 | 0.9200 | 0.9400 | 98,755 | +0.01(+1.08%) |
Apr 06, 2021 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 77,380 | -0.02(-2.11%) |
Apr 05, 2021 | 0.9400 | 0.9500 | 0.9300 | 0.9500 | 41,080 | +0.04(+4.40%) |
Apr 01, 2021 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 0.8800 | 0.9100 | 0.8600 | 0.9100 | 122,370 | +0.03(+3.41%) |
Mar 30, 2021 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 86,663 | +0.01(+1.15%) |
Mar 29, 2021 | 0.9000 | 0.9300 | 0.8500 | 0.8700 | 235,405 | -0.02(-2.25%) |
Mar 26, 2021 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 78,253 | -0.01(-1.11%) |
Mar 25, 2021 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | 176,473 | -0.01(-1.10%) |
Mar 24, 2021 | 0.9400 | 0.9500 | 0.9000 | 0.9100 | 108,743 | -0.02(-2.15%) |
Mar 23, 2021 | 0.9700 | 0.9700 | 0.9200 | 0.9300 | 163,634 | -0.03(-3.12%) |
Mar 22, 2021 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 59,577 | +0.00(+0.00%) |
Mar 19, 2021 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 61,003 | +0.01(+1.05%) |
Mar 18, 2021 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 170,601 | -0.03(-3.06%) |
Mar 17, 2021 | 1.000 | 1.000 | 0.9700 | 0.9800 | 75,035 | -0.02(-2.00%) |
Mar 16, 2021 | 1.000 | 1.000 | 0.9900 | 1.000 | 39,719 | -0.01(-0.99%) |
Mar 15, 2021 | 1.030 | 1.030 | 1.000 | 1.010 | 102,063 | +0.00(+0.00%) |
Mar 12, 2021 | 1.030 | 1.030 | 1.000 | 1.010 | 59,213 | -0.01(-0.98%) |
Mar 11, 2021 | 1.010 | 1.030 | 1.000 | 1.020 | 152,299 | +0.02(+2.00%) |
Mar 10, 2021 | 1.030 | 1.030 | 0.9900 | 1.000 | 81,949 | -0.02(-1.96%) |
Mar 09, 2021 | 1.030 | 1.030 | 1.000 | 1.020 | 119,435 | +0.01(+0.99%) |
Mar 08, 2021 | 1.030 | 1.040 | 1.000 | 1.010 | 238,440 | -0.02(-1.94%) |
Mar 05, 2021 | 1.080 | 1.080 | 0.9400 | 1.030 | 654,245 | +0.04(+4.04%) |
Mar 04, 2021 | 1.080 | 1.150 | 0.9400 | 0.9900 | 3,419,366 | +0.09(+10.00%) |
Mar 03, 2021 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 24,776 | -0.01(-1.10%) |
Mar 02, 2021 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 127,245 | +0.02(+2.25%) |