Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.480 | 1.500 | 1.460 | 1.490 | 31,332 | +0.00(+0.00%) |
May 28, 2021 | 1.490 | 1.535 | 1.490 | 1.490 | 177,367 | -0.01(-0.67%) |
May 27, 2021 | 1.490 | 1.500 | 1.450 | 1.500 | 149,567 | +0.06(+4.17%) |
May 26, 2021 | 1.440 | 1.530 | 1.420 | 1.440 | 268,066 | -0.02(-1.37%) |
May 25, 2021 | 1.500 | 1.510 | 1.440 | 1.460 | 107,757 | -0.04(-2.67%) |
May 21, 2021 | 1.500 | 1.500 | 1.500 | 0 | -0.01(-0.66%) | |
May 20, 2021 | 1.520 | 1.540 | 1.430 | 1.510 | 220,181 | -0.01(-0.66%) |
May 19, 2021 | 1.580 | 1.580 | 1.500 | 1.520 | 203,605 | -0.08(-5.00%) |
May 18, 2021 | 1.600 | 1.630 | 1.570 | 1.600 | 229,121 | +0.04(+2.56%) |
May 17, 2021 | 1.470 | 1.600 | 1.470 | 1.560 | 549,934 | +0.06(+4.00%) |
May 14, 2021 | 1.440 | 1.530 | 1.310 | 1.500 | 809,155 | +0.21(+16.28%) |
May 13, 2021 | 1.320 | 1.350 | 1.250 | 1.290 | 411,469 | -0.02(-1.53%) |
May 12, 2021 | 1.380 | 1.400 | 1.300 | 1.310 | 262,807 | -0.10(-7.09%) |
May 11, 2021 | 1.460 | 1.480 | 1.340 | 1.410 | 418,102 | -0.09(-6.00%) |
May 10, 2021 | 1.490 | 1.540 | 1.410 | 1.500 | 178,597 | +0.01(+0.67%) |
May 07, 2021 | 1.490 | 1.540 | 1.430 | 1.490 | 341,577 | +0.00(+0.00%) |
May 06, 2021 | 1.480 | 1.535 | 1.450 | 1.490 | 320,071 | -0.01(-0.67%) |
May 05, 2021 | 1.340 | 1.500 | 1.300 | 1.500 | 737,072 | +0.12(+8.70%) |
May 04, 2021 | 1.390 | 1.410 | 1.320 | 1.380 | 362,497 | +0.00(+0.00%) |
May 03, 2021 | 1.280 | 1.400 | 1.220 | 1.380 | 488,497 | +0.09(+6.98%) |
Apr 30, 2021 | 1.270 | 1.290 | 1.200 | 1.290 | 262,607 | +0.07(+5.74%) |
Apr 29, 2021 | 1.250 | 1.300 | 1.210 | 1.220 | 186,236 | -0.02(-1.61%) |
Apr 28, 2021 | 1.230 | 1.250 | 1.210 | 1.240 | 236,000 | +0.02(+1.64%) |
Apr 27, 2021 | 1.190 | 1.250 | 1.190 | 1.220 | 135,691 | +0.04(+3.39%) |
Apr 26, 2021 | 1.170 | 1.200 | 1.170 | 1.180 | 266,402 | +0.01(+0.85%) |
Apr 23, 2021 | 1.150 | 1.170 | 1.140 | 1.170 | 113,771 | +0.02(+1.74%) |
Apr 22, 2021 | 1.200 | 1.200 | 1.150 | 1.150 | 128,731 | -0.04(-3.36%) |
Apr 21, 2021 | 1.240 | 1.240 | 1.180 | 1.190 | 173,906 | -0.04(-3.25%) |
Apr 20, 2021 | 1.210 | 1.230 | 1.150 | 1.230 | 285,316 | +0.03(+2.50%) |
Apr 19, 2021 | 1.250 | 1.270 | 1.180 | 1.200 | 269,612 | -0.07(-5.51%) |
Apr 16, 2021 | 1.170 | 1.270 | 1.130 | 1.270 | 192,814 | +0.13(+11.40%) |
Apr 15, 2021 | 1.170 | 1.200 | 1.140 | 1.140 | 163,784 | -0.03(-2.56%) |
Apr 14, 2021 | 1.170 | 1.190 | 1.150 | 1.170 | 145,658 | +0.01(+0.86%) |
Apr 13, 2021 | 1.220 | 1.230 | 1.160 | 1.160 | 60,725 | -0.05(-4.13%) |
Apr 12, 2021 | 1.200 | 1.230 | 1.140 | 1.210 | 504,982 | -0.06(-4.72%) |
Apr 09, 2021 | 1.300 | 1.310 | 1.270 | 1.270 | 248,612 | -0.02(-1.55%) |
Apr 08, 2021 | 1.260 | 1.300 | 1.230 | 1.290 | 347,785 | +0.09(+7.50%) |
Apr 07, 2021 | 1.310 | 1.310 | 1.200 | 1.200 | 182,658 | -0.09(-6.98%) |
Apr 06, 2021 | 1.340 | 1.350 | 1.280 | 1.290 | 364,836 | -0.01(-0.77%) |
Apr 05, 2021 | 1.240 | 1.330 | 1.190 | 1.300 | 308,085 | +0.14(+12.07%) |
Apr 01, 2021 | 1.160 | 1.160 | 1.160 | 0 | +0.11(+10.48%) | |
Mar 31, 2021 | 1.240 | 1.270 | 1.020 | 1.050 | 1,373,926 | -0.19(-15.32%) |
Mar 30, 2021 | 1.240 | 1.270 | 1.180 | 1.240 | 347,550 | +0.00(+0.00%) |
Mar 29, 2021 | 1.270 | 1.340 | 1.230 | 1.240 | 193,073 | -0.01(-0.80%) |
Mar 26, 2021 | 1.300 | 1.340 | 1.250 | 1.250 | 357,386 | +0.00(+0.00%) |
Mar 25, 2021 | 1.280 | 1.310 | 1.190 | 1.250 | 385,252 | +0.00(+0.00%) |
Mar 24, 2021 | 1.330 | 1.380 | 1.250 | 1.250 | 325,554 | -0.06(-4.58%) |
Mar 23, 2021 | 1.430 | 1.450 | 1.290 | 1.310 | 240,716 | -0.11(-7.75%) |
Mar 22, 2021 | 1.380 | 1.440 | 1.360 | 1.420 | 251,891 | +0.08(+5.97%) |
Mar 19, 2021 | 1.410 | 1.420 | 1.310 | 1.340 | 306,445 | -0.03(-2.19%) |
Mar 18, 2021 | 1.350 | 1.410 | 1.350 | 1.370 | 326,152 | +0.06(+4.58%) |
Mar 17, 2021 | 1.230 | 1.330 | 1.230 | 1.310 | 293,643 | +0.12(+10.08%) |
Mar 16, 2021 | 1.200 | 1.385 | 1.180 | 1.190 | 740,437 | +0.02(+1.71%) |
Mar 15, 2021 | 1.130 | 1.200 | 1.070 | 1.170 | 730,154 | +0.13(+12.50%) |
Mar 12, 2021 | 1.030 | 1.050 | 1.010 | 1.040 | 326,782 | +0.02(+1.96%) |
Mar 11, 2021 | 1.060 | 1.060 | 1.010 | 1.020 | 182,342 | +0.01(+0.99%) |
Mar 10, 2021 | 1.090 | 1.110 | 0.9900 | 1.010 | 500,317 | -0.04(-3.81%) |
Mar 09, 2021 | 1.070 | 1.110 | 1.040 | 1.050 | 212,077 | +0.01(+0.96%) |
Mar 08, 2021 | 1.090 | 1.110 | 1.020 | 1.040 | 154,347 | -0.05(-4.59%) |
Mar 05, 2021 | 1.050 | 1.090 | 0.9900 | 1.090 | 451,702 | +0.04(+3.81%) |
Mar 04, 2021 | 1.150 | 1.150 | 0.9900 | 1.050 | 566,777 | -0.09(-7.89%) |
Mar 03, 2021 | 1.170 | 1.190 | 1.130 | 1.140 | 420,539 | -0.04(-3.39%) |
Mar 02, 2021 | 1.030 | 1.180 | 0.9950 | 1.180 | 827,153 | +0.15(+14.56%) |