Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.120 | 1.120 | 1.100 | 1.110 | 36,153 | -0.02(-1.77%) |
May 28, 2021 | 1.150 | 1.150 | 1.110 | 1.130 | 24,950 | -0.02(-1.74%) |
May 27, 2021 | 1.160 | 1.170 | 1.100 | 1.150 | 47,085 | +0.01(+0.88%) |
May 26, 2021 | 1.140 | 1.160 | 1.140 | 1.140 | 72,506 | +0.04(+3.64%) |
May 25, 2021 | 1.120 | 1.130 | 1.080 | 1.100 | 37,115 | -0.02(-1.79%) |
May 21, 2021 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 1.150 | 1.150 | 1.100 | 1.120 | 21,100 | -0.03(-2.61%) |
May 19, 2021 | 1.180 | 1.200 | 1.150 | 1.150 | 85,800 | -0.01(-0.86%) |
May 18, 2021 | 1.180 | 1.180 | 1.160 | 1.160 | 44,305 | +0.00(+0.00%) |
May 17, 2021 | 1.170 | 1.180 | 1.160 | 1.160 | 33,200 | +0.00(+0.00%) |
May 14, 2021 | 1.170 | 1.170 | 1.140 | 1.160 | 33,920 | +0.00(+0.00%) |
May 13, 2021 | 1.140 | 1.180 | 1.140 | 1.160 | 58,430 | +0.01(+0.87%) |
May 12, 2021 | 1.140 | 1.180 | 1.140 | 1.150 | 47,245 | +0.04(+3.60%) |
May 11, 2021 | 1.130 | 1.140 | 1.100 | 1.110 | 25,600 | -0.01(-0.89%) |
May 10, 2021 | 1.180 | 1.190 | 1.120 | 1.120 | 45,770 | -0.04(-3.45%) |
May 07, 2021 | 1.180 | 1.180 | 1.160 | 1.160 | 39,531 | +0.00(+0.00%) |
May 06, 2021 | 1.180 | 1.180 | 1.160 | 1.160 | 15,900 | -0.02(-1.69%) |
May 05, 2021 | 1.170 | 1.220 | 1.170 | 1.180 | 34,994 | +0.02(+1.72%) |
May 04, 2021 | 1.170 | 1.180 | 1.160 | 1.160 | 59,039 | -0.01(-0.85%) |
May 03, 2021 | 1.180 | 1.200 | 1.160 | 1.170 | 65,170 | +0.00(+0.00%) |
Apr 30, 2021 | 1.200 | 1.200 | 1.170 | 1.170 | 7,600 | +0.00(+0.00%) |
Apr 29, 2021 | 1.180 | 1.200 | 1.150 | 1.170 | 30,559 | -0.01(-0.85%) |
Apr 28, 2021 | 1.210 | 1.210 | 1.170 | 1.180 | 46,335 | -0.03(-2.48%) |
Apr 27, 2021 | 1.260 | 1.260 | 1.190 | 1.210 | 69,773 | -0.04(-3.20%) |
Apr 26, 2021 | 1.150 | 1.300 | 1.150 | 1.250 | 369,408 | +0.12(+10.62%) |
Apr 23, 2021 | 1.070 | 1.150 | 1.070 | 1.130 | 51,200 | +0.06(+5.61%) |
Apr 22, 2021 | 1.080 | 1.100 | 1.070 | 1.070 | 49,964 | +0.00(+0.00%) |
Apr 21, 2021 | 1.060 | 1.070 | 1.040 | 1.070 | 38,489 | +0.01(+0.94%) |
Apr 20, 2021 | 1.100 | 1.100 | 1.030 | 1.060 | 74,152 | -0.03(-2.75%) |
Apr 19, 2021 | 1.120 | 1.120 | 1.080 | 1.090 | 63,013 | -0.04(-3.54%) |
Apr 16, 2021 | 1.160 | 1.160 | 1.110 | 1.130 | 96,300 | -0.03(-2.59%) |
Apr 15, 2021 | 1.150 | 1.180 | 1.120 | 1.160 | 273,511 | +0.03(+2.65%) |
Apr 14, 2021 | 1.080 | 1.130 | 1.060 | 1.130 | 95,966 | +0.05(+4.63%) |
Apr 13, 2021 | 1.110 | 1.150 | 1.080 | 1.080 | 67,466 | -0.04(-3.57%) |
Apr 12, 2021 | 1.110 | 1.120 | 1.090 | 1.120 | 73,276 | +0.01(+0.90%) |
Apr 09, 2021 | 1.140 | 1.140 | 1.110 | 1.110 | 47,600 | -0.01(-0.89%) |
Apr 08, 2021 | 1.150 | 1.150 | 1.100 | 1.120 | 74,308 | -0.04(-3.45%) |
Apr 07, 2021 | 1.150 | 1.160 | 1.120 | 1.160 | 84,025 | +0.04(+3.57%) |
Apr 06, 2021 | 1.160 | 1.200 | 1.110 | 1.120 | 134,785 | -0.02(-1.75%) |
Apr 05, 2021 | 1.090 | 1.150 | 1.090 | 1.140 | 100,811 | +0.05(+4.59%) |
Apr 01, 2021 | 1.090 | 1.090 | 1.090 | 0 | -0.12(-9.92%) | |
Mar 31, 2021 | 1.180 | 1.230 | 1.180 | 1.210 | 65,510 | +0.04(+3.42%) |
Mar 30, 2021 | 1.160 | 1.200 | 1.090 | 1.170 | 221,615 | -0.06(-4.88%) |
Mar 29, 2021 | 1.350 | 1.380 | 1.190 | 1.230 | 737,375 | +0.13(+11.82%) |
Mar 26, 2021 | 1.050 | 1.100 | 1.050 | 1.100 | 62,100 | +0.07(+6.80%) |
Mar 25, 2021 | 1.010 | 1.030 | 1.000 | 1.030 | 19,519 | +0.02(+1.98%) |
Mar 24, 2021 | 1.010 | 1.080 | 1.010 | 1.010 | 17,131 | -0.01(-0.98%) |
Mar 23, 2021 | 1.050 | 1.050 | 1.020 | 1.020 | 62,109 | -0.04(-3.77%) |
Mar 22, 2021 | 1.010 | 1.110 | 1.010 | 1.060 | 178,204 | +0.05(+4.95%) |
Mar 19, 2021 | 1.030 | 1.030 | 1.000 | 1.010 | 54,500 | -0.02(-1.94%) |
Mar 18, 2021 | 1.050 | 1.050 | 1.000 | 1.030 | 38,975 | -0.03(-2.83%) |
Mar 17, 2021 | 1.040 | 1.060 | 1.040 | 1.060 | 15,204 | +0.02(+1.92%) |
Mar 16, 2021 | 1.150 | 1.180 | 1.040 | 1.040 | 92,585 | -0.08(-7.14%) |
Mar 15, 2021 | 1.040 | 1.120 | 1.040 | 1.120 | 165,788 | +0.11(+10.89%) |
Mar 12, 2021 | 0.9900 | 1.020 | 0.9900 | 1.010 | 113,700 | +0.05(+5.21%) |
Mar 11, 2021 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 72,250 | +0.00(+0.00%) |
Mar 10, 2021 | 1.030 | 1.030 | 0.9600 | 0.9600 | 93,917 | -0.07(-6.80%) |
Mar 09, 2021 | 1.030 | 1.040 | 1.030 | 1.030 | 17,065 | -0.01(-0.96%) |
Mar 08, 2021 | 1.000 | 1.070 | 1.000 | 1.040 | 72,370 | +0.05(+5.05%) |
Mar 05, 2021 | 1.070 | 1.080 | 0.9000 | 0.9900 | 333,100 | -0.08(-7.48%) |
Mar 04, 2021 | 1.150 | 1.150 | 1.060 | 1.070 | 81,532 | -0.08(-6.96%) |
Mar 03, 2021 | 1.100 | 1.170 | 1.100 | 1.150 | 109,755 | +0.05(+4.55%) |
Mar 02, 2021 | 1.190 | 1.200 | 1.090 | 1.100 | 76,944 | -0.08(-6.78%) |