Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.080 | 1.080 | 1.060 | 1.080 | 11,588 | +0.00(+0.00%) |
May 28, 2021 | 1.060 | 1.080 | 1.010 | 1.080 | 89,977 | +0.03(+2.86%) |
May 27, 2021 | 1.050 | 1.050 | 1.030 | 1.050 | 42,464 | +0.01(+0.96%) |
May 26, 2021 | 1.030 | 1.040 | 1.010 | 1.040 | 32,465 | +0.02(+1.96%) |
May 25, 2021 | 1.050 | 1.060 | 1.010 | 1.020 | 101,905 | -0.05(-4.67%) |
May 21, 2021 | 1.070 | 1.070 | 1.070 | 0 | +0.01(+0.94%) | |
May 20, 2021 | 1.050 | 1.070 | 1.040 | 1.060 | 75,104 | -0.01(-0.93%) |
May 19, 2021 | 1.070 | 1.070 | 1.030 | 1.070 | 51,419 | -0.02(-1.83%) |
May 18, 2021 | 1.050 | 1.090 | 1.030 | 1.090 | 50,941 | +0.06(+5.83%) |
May 17, 2021 | 1.080 | 1.080 | 1.020 | 1.030 | 110,749 | -0.05(-4.63%) |
May 14, 2021 | 1.040 | 1.090 | 1.020 | 1.080 | 185,038 | +0.06(+5.88%) |
May 13, 2021 | 1.120 | 1.130 | 1.010 | 1.020 | 183,430 | -0.06(-5.56%) |
May 12, 2021 | 1.070 | 1.090 | 1.070 | 1.080 | 55,283 | -0.01(-0.92%) |
May 11, 2021 | 1.090 | 1.120 | 1.070 | 1.090 | 85,845 | -0.02(-1.80%) |
May 10, 2021 | 1.170 | 1.170 | 1.110 | 1.110 | 95,156 | -0.06(-5.13%) |
May 07, 2021 | 1.180 | 1.190 | 1.150 | 1.170 | 50,136 | +0.01(+0.86%) |
May 06, 2021 | 1.170 | 1.180 | 1.100 | 1.160 | 123,580 | +0.00(+0.00%) |
May 05, 2021 | 1.290 | 1.290 | 1.160 | 1.160 | 336,090 | -0.13(-10.08%) |
May 04, 2021 | 1.350 | 1.350 | 1.230 | 1.290 | 389,412 | -0.05(-3.73%) |
May 03, 2021 | 1.300 | 1.400 | 1.270 | 1.340 | 338,903 | +0.03(+2.29%) |
Apr 30, 2021 | 1.300 | 1.340 | 1.280 | 1.310 | 174,284 | -0.02(-1.50%) |
Apr 29, 2021 | 1.400 | 1.420 | 1.290 | 1.330 | 294,456 | -0.06(-4.32%) |
Apr 28, 2021 | 1.310 | 1.410 | 1.270 | 1.390 | 447,224 | +0.12(+9.45%) |
Apr 27, 2021 | 1.400 | 1.410 | 1.270 | 1.270 | 281,403 | -0.13(-9.29%) |
Apr 26, 2021 | 1.280 | 1.440 | 1.250 | 1.400 | 598,049 | +0.24(+20.69%) |
Apr 23, 2021 | 1.160 | 1.200 | 1.150 | 1.160 | 42,768 | -0.01(-0.85%) |
Apr 22, 2021 | 1.180 | 1.230 | 1.160 | 1.170 | 92,662 | -0.01(-0.85%) |
Apr 21, 2021 | 1.060 | 1.200 | 1.050 | 1.180 | 156,648 | +0.10(+9.26%) |
Apr 20, 2021 | 1.160 | 1.160 | 1.070 | 1.080 | 141,101 | -0.07(-6.09%) |
Apr 19, 2021 | 1.090 | 1.160 | 1.060 | 1.150 | 137,238 | +0.06(+5.50%) |
Apr 16, 2021 | 1.110 | 1.110 | 1.040 | 1.090 | 190,955 | -0.06(-5.22%) |
Apr 15, 2021 | 1.220 | 1.240 | 1.130 | 1.150 | 187,853 | -0.07(-5.74%) |
Apr 14, 2021 | 1.200 | 1.290 | 1.200 | 1.220 | 214,734 | +0.02(+1.67%) |
Apr 13, 2021 | 1.190 | 1.230 | 1.160 | 1.200 | 205,103 | +0.01(+0.84%) |
Apr 12, 2021 | 1.360 | 1.380 | 1.160 | 1.190 | 449,931 | -0.18(-13.14%) |
Apr 09, 2021 | 1.360 | 1.390 | 1.340 | 1.370 | 163,113 | -0.01(-0.72%) |
Apr 08, 2021 | 1.390 | 1.400 | 1.350 | 1.380 | 191,160 | -0.03(-2.13%) |
Apr 07, 2021 | 1.400 | 1.430 | 1.360 | 1.410 | 304,305 | +0.01(+0.71%) |
Apr 06, 2021 | 1.400 | 1.440 | 1.340 | 1.400 | 254,203 | -0.02(-1.41%) |
Apr 05, 2021 | 1.410 | 1.450 | 1.390 | 1.420 | 293,987 | +0.00(+0.00%) |
Apr 01, 2021 | 1.420 | 1.420 | 1.420 | 0 | -0.02(-1.39%) | |
Mar 31, 2021 | 1.430 | 1.470 | 1.400 | 1.440 | 258,123 | +0.01(+0.70%) |
Mar 30, 2021 | 1.410 | 1.440 | 1.330 | 1.430 | 357,569 | +0.01(+0.70%) |
Mar 29, 2021 | 1.530 | 1.570 | 1.400 | 1.420 | 643,414 | -0.12(-7.79%) |
Mar 26, 2021 | 1.420 | 1.770 | 1.420 | 1.540 | 1,497,590 | +0.10(+6.94%) |
Mar 25, 2021 | 1.400 | 1.500 | 1.350 | 1.440 | 450,748 | +0.04(+2.86%) |
Mar 24, 2021 | 1.490 | 1.580 | 1.360 | 1.400 | 569,225 | -0.11(-7.28%) |
Mar 23, 2021 | 1.610 | 1.620 | 1.460 | 1.510 | 488,170 | -0.10(-6.21%) |
Mar 22, 2021 | 1.680 | 1.690 | 1.580 | 1.610 | 503,046 | -0.09(-5.29%) |
Mar 19, 2021 | 1.580 | 1.720 | 1.510 | 1.700 | 941,850 | +0.11(+6.92%) |
Mar 18, 2021 | 1.660 | 1.730 | 1.550 | 1.590 | 662,711 | -0.11(-6.47%) |
Mar 17, 2021 | 1.600 | 1.740 | 1.570 | 1.700 | 719,654 | +0.01(+0.59%) |
Mar 16, 2021 | 1.950 | 1.970 | 1.620 | 1.690 | 1,255,577 | -0.20(-10.58%) |
Mar 15, 2021 | 1.690 | 2.180 | 1.640 | 1.890 | 3,449,466 | +0.42(+28.57%) |
Mar 12, 2021 | 1.490 | 1.550 | 1.430 | 1.470 | 416,305 | -0.07(-4.55%) |
Mar 11, 2021 | 1.360 | 1.620 | 1.320 | 1.540 | 1,411,967 | +0.27(+21.26%) |
Mar 10, 2021 | 1.360 | 1.370 | 1.270 | 1.270 | 302,158 | -0.06(-4.51%) |
Mar 09, 2021 | 1.460 | 1.460 | 1.320 | 1.330 | 543,634 | -0.03(-2.21%) |
Mar 08, 2021 | 1.180 | 1.450 | 1.180 | 1.360 | 650,395 | +0.18(+15.25%) |
Mar 05, 2021 | 1.190 | 1.210 | 0.9900 | 1.180 | 592,293 | +0.00(+0.00%) |
Mar 04, 2021 | 1.290 | 1.350 | 1.150 | 1.180 | 436,807 | -0.15(-11.28%) |
Mar 03, 2021 | 1.410 | 1.410 | 1.300 | 1.330 | 386,246 | -0.09(-6.34%) |
Mar 02, 2021 | 1.470 | 1.490 | 1.410 | 1.420 | 256,984 | -0.04(-2.74%) |