Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.150 | 1.177 | 1.130 | 1.167 | 22,787 | +0.02(+1.51%) |
May 27, 2021 | 1.168 | 1.200 | 1.147 | 1.150 | 33,010 | -0.02(-1.71%) |
May 26, 2021 | 1.270 | 1.270 | 1.130 | 1.170 | 37,968 | -0.01(-0.76%) |
May 25, 2021 | 1.190 | 1.210 | 1.122 | 1.179 | 14,930 | +0.03(+2.52%) |
May 24, 2021 | 1.075 | 1.225 | 1.075 | 1.150 | 48,361 | +0.00(+0.00%) |
May 21, 2021 | 1.180 | 1.200 | 1.130 | 1.150 | 22,351 | -0.02(-1.57%) |
May 20, 2021 | 1.210 | 1.235 | 1.130 | 1.168 | 86,912 | +0.06(+5.25%) |
May 19, 2021 | 0.9626 | 1.110 | 0.9600 | 1.110 | 87,857 | +0.13(+13.38%) |
May 18, 2021 | 1.045 | 1.045 | 0.9603 | 0.9790 | 54,020 | -0.02(-2.10%) |
May 17, 2021 | 1.040 | 1.040 | 0.9750 | 1.000 | 47,634 | -0.02(-1.96%) |
May 14, 2021 | 1.000 | 1.030 | 0.9621 | 1.020 | 42,666 | +0.05(+5.15%) |
May 13, 2021 | 1.080 | 1.080 | 0.9600 | 0.9700 | 59,550 | -0.04(-4.30%) |
May 12, 2021 | 1.050 | 1.060 | 1.000 | 1.014 | 59,061 | -0.06(-5.27%) |
May 11, 2021 | 1.055 | 1.130 | 1.000 | 1.070 | 99,392 | -0.03(-2.73%) |
May 10, 2021 | 1.100 | 1.157 | 1.100 | 1.100 | 23,626 | -0.03(-2.65%) |
May 07, 2021 | 1.125 | 1.149 | 1.110 | 1.130 | 22,024 | -0.00(-0.32%) |
May 06, 2021 | 1.100 | 1.163 | 1.100 | 1.134 | 24,630 | +0.01(+1.12%) |
May 05, 2021 | 1.130 | 1.170 | 1.090 | 1.121 | 58,063 | -0.01(-0.80%) |
May 04, 2021 | 1.204 | 1.415 | 1.110 | 1.130 | 43,612 | -0.07(-5.83%) |
May 03, 2021 | 1.302 | 1.320 | 1.190 | 1.200 | 27,417 | -0.08(-6.26%) |
Apr 30, 2021 | 1.375 | 1.375 | 1.277 | 1.280 | 40,600 | -0.06(-4.47%) |
Apr 29, 2021 | 1.335 | 1.390 | 1.270 | 1.340 | 122,991 | +0.02(+1.52%) |
Apr 28, 2021 | 1.390 | 1.400 | 1.280 | 1.320 | 62,351 | -0.07(-5.04%) |
Apr 27, 2021 | 1.090 | 1.400 | 1.090 | 1.390 | 111,767 | +0.27(+24.43%) |
Apr 26, 2021 | 1.168 | 1.240 | 1.086 | 1.117 | 68,686 | -0.00(-0.26%) |
Apr 23, 2021 | 1.050 | 1.260 | 1.033 | 1.120 | 45,200 | +0.04(+4.09%) |
Apr 22, 2021 | 1.217 | 1.220 | 1.040 | 1.076 | 100,930 | -0.07(-6.43%) |
Apr 21, 2021 | 1.106 | 1.189 | 1.030 | 1.150 | 112,513 | +0.06(+5.80%) |
Apr 20, 2021 | 1.250 | 1.260 | 1.087 | 1.087 | 59,360 | -0.12(-10.17%) |
Apr 19, 2021 | 1.280 | 1.480 | 1.210 | 1.210 | 81,270 | -0.19(-13.57%) |
Apr 16, 2021 | 1.320 | 1.410 | 1.250 | 1.400 | 67,400 | +0.13(+10.24%) |
Apr 15, 2021 | 1.460 | 1.460 | 1.250 | 1.270 | 73,048 | -0.05(-3.98%) |
Apr 14, 2021 | 1.220 | 1.400 | 1.220 | 1.323 | 81,136 | +0.02(+1.67%) |
Apr 13, 2021 | 1.300 | 1.420 | 1.280 | 1.301 | 82,120 | -0.06(-4.70%) |
Apr 12, 2021 | 1.475 | 1.490 | 1.365 | 1.365 | 81,557 | -0.11(-7.53%) |
Apr 09, 2021 | 1.500 | 1.550 | 1.440 | 1.476 | 77,800 | -0.01(-0.87%) |
Apr 08, 2021 | 1.730 | 1.730 | 1.487 | 1.489 | 96,109 | -0.04(-2.36%) |
Apr 07, 2021 | 1.534 | 1.890 | 1.450 | 1.525 | 182,965 | -0.32(-17.16%) |
Apr 06, 2021 | 1.900 | 2.054 | 1.837 | 1.841 | 35,838 | +0.01(+0.61%) |
Apr 05, 2021 | 1.888 | 2.170 | 1.820 | 1.830 | 117,477 | -0.06(-2.96%) |
Apr 01, 2021 | 1.990 | 2.110 | 1.800 | 1.886 | 105,600 | -0.05(-2.79%) |
Mar 31, 2021 | 2.050 | 2.050 | 1.720 | 1.940 | 138,626 | +0.19(+10.83%) |
Mar 30, 2021 | 2.100 | 2.100 | 1.750 | 1.750 | 55,601 | -0.23(-11.81%) |
Mar 29, 2021 | 2.000 | 2.430 | 1.876 | 1.985 | 94,255 | +0.03(+1.28%) |
Mar 26, 2021 | 1.800 | 1.964 | 1.766 | 1.960 | 108,200 | +0.21(+12.00%) |
Mar 25, 2021 | 1.900 | 2.175 | 1.702 | 1.750 | 96,736 | -0.17(-8.85%) |
Mar 24, 2021 | 2.065 | 2.130 | 1.920 | 1.920 | 111,390 | -0.21(-9.86%) |
Mar 23, 2021 | 2.184 | 2.250 | 2.130 | 2.130 | 35,968 | -0.08(-3.40%) |
Mar 22, 2021 | 2.080 | 2.250 | 2.080 | 2.205 | 41,784 | +0.04(+2.01%) |
Mar 19, 2021 | 2.130 | 2.170 | 2.090 | 2.162 | 26,700 | +0.04(+1.71%) |
Mar 18, 2021 | 2.190 | 2.240 | 2.125 | 2.125 | 106,850 | -0.01(-0.69%) |
Mar 17, 2021 | 2.270 | 2.280 | 2.130 | 2.140 | 112,973 | -0.17(-7.38%) |
Mar 16, 2021 | 2.407 | 2.410 | 2.270 | 2.310 | 49,777 | -0.09(-3.73%) |
Mar 15, 2021 | 2.400 | 2.420 | 2.360 | 2.400 | 48,242 | +0.04(+1.69%) |
Mar 12, 2021 | 2.410 | 2.417 | 2.350 | 2.360 | 53,300 | -0.05(-2.07%) |
Mar 11, 2021 | 2.440 | 2.440 | 2.366 | 2.410 | 41,109 | -0.03(-1.21%) |
Mar 10, 2021 | 2.436 | 2.450 | 2.375 | 2.439 | 51,738 | +0.04(+1.65%) |
Mar 09, 2021 | 2.409 | 2.490 | 2.390 | 2.400 | 44,983 | +0.04(+1.69%) |
Mar 08, 2021 | 2.560 | 2.570 | 2.250 | 2.360 | 29,477 | -0.09(-3.67%) |
Mar 05, 2021 | 2.429 | 2.520 | 2.205 | 2.450 | 86,600 | +0.00(+0.14%) |
Mar 04, 2021 | 2.620 | 2.630 | 2.410 | 2.446 | 74,838 | -0.18(-6.96%) |
Mar 03, 2021 | 2.778 | 2.780 | 2.614 | 2.630 | 40,064 | -0.13(-4.70%) |
Mar 02, 2021 | 2.735 | 2.970 | 2.662 | 2.759 | 86,698 | +0.03(+1.07%) |