Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.330 | 1.330 | 1.300 | 1.330 | 199,948 | +0.02(+1.25%) |
May 27, 2021 | 1.340 | 1.340 | 1.310 | 1.314 | 264,419 | +0.01(+1.05%) |
May 26, 2021 | 1.355 | 1.360 | 1.260 | 1.300 | 656,369 | -0.06(-4.34%) |
May 25, 2021 | 1.368 | 1.370 | 1.320 | 1.359 | 195,077 | -0.04(-2.93%) |
May 24, 2021 | 1.415 | 1.415 | 1.350 | 1.400 | 94,534 | +0.05(+3.93%) |
May 21, 2021 | 1.360 | 1.365 | 1.300 | 1.347 | 251,424 | +0.01(+0.91%) |
May 20, 2021 | 1.359 | 1.370 | 1.310 | 1.335 | 185,411 | +0.01(+0.75%) |
May 19, 2021 | 1.350 | 1.370 | 1.310 | 1.325 | 265,600 | -0.03(-2.37%) |
May 18, 2021 | 1.360 | 1.380 | 1.320 | 1.357 | 294,692 | +0.03(+2.04%) |
May 17, 2021 | 1.270 | 1.400 | 1.270 | 1.330 | 715,360 | +0.08(+6.40%) |
May 14, 2021 | 1.320 | 1.320 | 1.230 | 1.250 | 258,501 | +0.03(+2.46%) |
May 13, 2021 | 1.165 | 1.290 | 1.151 | 1.220 | 761,617 | +0.11(+9.62%) |
May 12, 2021 | 1.170 | 1.170 | 1.100 | 1.113 | 109,346 | -0.05(-4.06%) |
May 11, 2021 | 1.140 | 1.180 | 1.140 | 1.160 | 211,062 | +0.01(+0.87%) |
May 10, 2021 | 1.150 | 1.206 | 1.140 | 1.150 | 535,003 | +0.05(+4.55%) |
May 07, 2021 | 1.030 | 1.120 | 1.030 | 1.100 | 331,069 | +0.07(+6.80%) |
May 06, 2021 | 1.020 | 1.060 | 1.020 | 1.030 | 551,911 | +0.03(+2.91%) |
May 05, 2021 | 1.010 | 1.010 | 0.9600 | 1.001 | 315,799 | +0.00(+0.05%) |
May 04, 2021 | 1.020 | 1.020 | 0.9663 | 1.000 | 413,178 | -0.02(-1.92%) |
May 03, 2021 | 1.060 | 1.060 | 1.000 | 1.020 | 508,316 | +0.01(+0.99%) |
Apr 30, 2021 | 1.010 | 1.030 | 0.9800 | 1.010 | 450,300 | +0.00(+0.00%) |
Apr 29, 2021 | 1.050 | 1.050 | 1.000 | 1.010 | 242,195 | +0.00(+0.01%) |
Apr 28, 2021 | 1.004 | 1.030 | 0.9896 | 1.010 | 401,883 | +0.01(+0.94%) |
Apr 27, 2021 | 1.020 | 1.040 | 0.9980 | 1.000 | 230,880 | -0.01(-0.94%) |
Apr 26, 2021 | 1.030 | 1.050 | 0.9978 | 1.010 | 759,665 | -0.03(-2.88%) |
Apr 23, 2021 | 1.090 | 1.110 | 1.030 | 1.040 | 137,600 | -0.02(-2.15%) |
Apr 22, 2021 | 1.090 | 1.120 | 1.050 | 1.063 | 127,024 | -0.04(-3.45%) |
Apr 21, 2021 | 1.040 | 1.130 | 1.030 | 1.101 | 438,108 | +0.07(+6.84%) |
Apr 20, 2021 | 1.090 | 1.100 | 1.020 | 1.030 | 287,508 | -0.05(-4.59%) |
Apr 19, 2021 | 1.185 | 1.210 | 1.069 | 1.080 | 1,222,658 | -0.07(-6.09%) |
Apr 16, 2021 | 1.210 | 1.230 | 1.150 | 1.150 | 429,200 | +0.04(+3.66%) |
Apr 15, 2021 | 0.9900 | 1.119 | 0.9900 | 1.109 | 570,526 | +0.12(+11.83%) |
Apr 14, 2021 | 1.030 | 1.030 | 0.9500 | 0.9920 | 909,991 | -0.04(-3.67%) |
Apr 13, 2021 | 1.040 | 1.070 | 1.022 | 1.030 | 341,817 | +0.01(+0.96%) |
Apr 12, 2021 | 1.120 | 1.126 | 1.016 | 1.020 | 654,660 | -0.09(-8.11%) |
Apr 09, 2021 | 1.150 | 1.150 | 1.080 | 1.110 | 363,200 | -0.01(-0.89%) |
Apr 08, 2021 | 1.200 | 1.990 | 1.100 | 1.120 | 380,662 | +0.00(+0.00%) |
Apr 07, 2021 | 1.120 | 1.190 | 1.110 | 1.120 | 179,290 | -0.00(-0.01%) |
Apr 06, 2021 | 1.150 | 1.150 | 1.110 | 1.120 | 404,863 | +0.03(+2.76%) |
Apr 05, 2021 | 1.105 | 1.130 | 1.060 | 1.090 | 966,176 | -0.06(-5.22%) |
Apr 01, 2021 | 1.290 | 1.290 | 1.060 | 1.150 | 1,446,800 | -0.15(-11.54%) |
Mar 31, 2021 | 1.210 | 1.330 | 1.210 | 1.300 | 247,140 | +0.03(+2.28%) |
Mar 30, 2021 | 1.320 | 1.340 | 1.265 | 1.271 | 252,678 | -0.08(-5.83%) |
Mar 29, 2021 | 1.410 | 1.410 | 1.320 | 1.350 | 224,950 | -0.04(-2.90%) |
Mar 26, 2021 | 1.380 | 1.420 | 1.360 | 1.390 | 248,400 | +0.01(+0.72%) |
Mar 25, 2021 | 1.390 | 1.400 | 1.350 | 1.380 | 117,848 | -0.02(-1.43%) |
Mar 24, 2021 | 1.410 | 1.435 | 1.380 | 1.400 | 66,374 | -0.01(-0.71%) |
Mar 23, 2021 | 1.440 | 1.440 | 1.400 | 1.410 | 99,553 | -0.03(-2.08%) |
Mar 22, 2021 | 1.470 | 1.470 | 1.430 | 1.440 | 109,109 | -0.03(-2.31%) |
Mar 19, 2021 | 1.450 | 1.480 | 1.420 | 1.474 | 80,600 | +0.02(+1.66%) |
Mar 18, 2021 | 1.490 | 1.500 | 1.420 | 1.450 | 148,003 | -0.04(-2.68%) |
Mar 17, 2021 | 1.530 | 1.560 | 1.450 | 1.490 | 206,908 | -0.07(-4.49%) |
Mar 16, 2021 | 1.560 | 1.630 | 1.531 | 1.560 | 129,578 | -0.01(-0.82%) |
Mar 15, 2021 | 1.630 | 1.630 | 1.541 | 1.573 | 223,135 | -0.06(-3.50%) |
Mar 12, 2021 | 1.621 | 1.641 | 1.570 | 1.630 | 172,400 | -0.03(-1.81%) |
Mar 11, 2021 | 1.520 | 1.660 | 1.507 | 1.660 | 202,960 | +0.14(+9.05%) |
Mar 10, 2021 | 1.560 | 1.590 | 1.520 | 1.522 | 145,541 | -0.02(-1.15%) |
Mar 09, 2021 | 1.450 | 1.570 | 1.440 | 1.540 | 180,179 | +0.12(+8.45%) |
Mar 08, 2021 | 1.390 | 1.448 | 1.347 | 1.420 | 202,083 | -0.06(-4.05%) |
Mar 05, 2021 | 1.480 | 1.490 | 1.410 | 1.480 | 340,600 | +0.01(+0.68%) |
Mar 04, 2021 | 1.420 | 1.500 | 1.410 | 1.470 | 395,264 | +0.08(+5.72%) |
Mar 03, 2021 | 1.432 | 1.440 | 1.360 | 1.391 | 182,899 | -0.01(-0.68%) |
Mar 02, 2021 | 1.330 | 1.450 | 1.320 | 1.400 | 168,571 | +0.08(+6.11%) |