Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.085 | 1.100 | 1.040 | 1.087 | 60,249 | +0.02(+1.59%) |
May 27, 2021 | 1.020 | 1.070 | 1.000 | 1.070 | 21,075 | +0.03(+2.88%) |
May 26, 2021 | 1.080 | 1.080 | 1.020 | 1.040 | 84,897 | -0.04(-4.01%) |
May 25, 2021 | 1.078 | 1.110 | 1.070 | 1.083 | 97,796 | +0.02(+1.74%) |
May 24, 2021 | 1.130 | 1.160 | 1.000 | 1.065 | 161,506 | +0.03(+3.00%) |
May 21, 2021 | 0.9899 | 1.050 | 0.9664 | 1.034 | 109,544 | +0.08(+8.84%) |
May 20, 2021 | 0.8500 | 0.9500 | 0.8338 | 0.9500 | 65,880 | +0.08(+9.64%) |
May 19, 2021 | 0.8740 | 0.8975 | 0.8566 | 0.8665 | 51,619 | -0.04(-3.99%) |
May 18, 2021 | 0.9000 | 0.9228 | 0.8656 | 0.9025 | 84,339 | -0.02(-2.20%) |
May 17, 2021 | 0.9500 | 0.9756 | 0.9078 | 0.9228 | 22,290 | -0.03(-2.86%) |
May 14, 2021 | 0.9753 | 1.000 | 0.9500 | 0.9500 | 21,289 | +0.01(+0.80%) |
May 13, 2021 | 0.9886 | 0.9907 | 0.9274 | 0.9425 | 86,264 | -0.05(-5.33%) |
May 12, 2021 | 1.050 | 1.115 | 0.9699 | 0.9956 | 92,094 | -0.05(-5.18%) |
May 11, 2021 | 0.9217 | 1.052 | 0.8474 | 1.050 | 167,728 | +0.09(+9.03%) |
May 10, 2021 | 1.020 | 1.059 | 0.9547 | 0.9630 | 183,313 | -0.07(-6.50%) |
May 07, 2021 | 0.9859 | 1.060 | 0.9859 | 1.030 | 80,501 | +0.04(+4.04%) |
May 06, 2021 | 1.088 | 1.088 | 0.9849 | 0.9900 | 271,192 | -0.08(-7.48%) |
May 05, 2021 | 1.070 | 1.110 | 1.000 | 1.070 | 51,191 | -0.02(-2.10%) |
May 04, 2021 | 1.215 | 1.240 | 1.080 | 1.093 | 139,390 | -0.06(-5.24%) |
May 03, 2021 | 1.100 | 1.183 | 1.069 | 1.153 | 238,246 | +0.10(+9.80%) |
Apr 30, 2021 | 1.040 | 1.085 | 1.040 | 1.050 | 61,500 | -0.00(-0.24%) |
Apr 29, 2021 | 1.010 | 1.070 | 1.010 | 1.053 | 98,677 | +0.02(+2.23%) |
Apr 28, 2021 | 1.040 | 1.050 | 0.9905 | 1.030 | 65,371 | -0.00(-0.48%) |
Apr 27, 2021 | 1.059 | 1.060 | 1.010 | 1.035 | 51,761 | -0.00(-0.03%) |
Apr 26, 2021 | 1.120 | 1.120 | 0.9890 | 1.035 | 107,041 | -0.00(-0.45%) |
Apr 23, 2021 | 1.030 | 1.050 | 1.010 | 1.040 | 63,100 | +0.03(+2.93%) |
Apr 22, 2021 | 0.8900 | 1.085 | 0.8600 | 1.010 | 334,005 | +0.14(+15.82%) |
Apr 21, 2021 | 0.8540 | 0.8900 | 0.7573 | 0.8724 | 344,845 | -0.03(-3.74%) |
Apr 20, 2021 | 0.9763 | 0.9965 | 0.8800 | 0.9063 | 191,597 | -0.09(-9.37%) |
Apr 19, 2021 | 1.055 | 1.500 | 0.9662 | 1.000 | 220,943 | -0.05(-4.76%) |
Apr 16, 2021 | 1.050 | 1.098 | 1.040 | 1.050 | 311,000 | -0.04(-4.11%) |
Apr 15, 2021 | 1.140 | 1.140 | 1.030 | 1.095 | 464,699 | -0.01(-1.17%) |
Apr 14, 2021 | 1.093 | 1.125 | 1.080 | 1.108 | 188,826 | -0.00(-0.19%) |
Apr 13, 2021 | 1.155 | 1.181 | 1.110 | 1.110 | 230,044 | -0.05(-4.30%) |
Apr 12, 2021 | 1.270 | 1.270 | 1.110 | 1.160 | 175,367 | -0.05(-4.17%) |
Apr 09, 2021 | 1.200 | 1.240 | 1.173 | 1.210 | 71,600 | +0.00(+0.04%) |
Apr 08, 2021 | 1.200 | 1.240 | 1.190 | 1.210 | 125,383 | +0.01(+1.02%) |
Apr 07, 2021 | 1.125 | 1.240 | 1.100 | 1.198 | 158,602 | +0.07(+6.00%) |
Apr 06, 2021 | 1.183 | 1.190 | 1.100 | 1.130 | 186,925 | -0.11(-8.74%) |
Apr 05, 2021 | 1.280 | 1.410 | 1.200 | 1.238 | 316,668 | -0.08(-6.24%) |
Apr 01, 2021 | 1.434 | 1.505 | 1.300 | 1.321 | 320,200 | -0.08(-5.67%) |
Mar 31, 2021 | 1.360 | 1.450 | 1.325 | 1.400 | 385,819 | +0.07(+5.27%) |
Mar 30, 2021 | 1.230 | 1.330 | 1.200 | 1.330 | 136,058 | +0.09(+7.25%) |
Mar 29, 2021 | 1.185 | 1.240 | 1.160 | 1.240 | 187,930 | +0.08(+6.90%) |
Mar 26, 2021 | 1.200 | 1.200 | 1.130 | 1.160 | 108,800 | +0.05(+4.05%) |
Mar 25, 2021 | 1.121 | 1.200 | 1.100 | 1.115 | 193,800 | -0.04(-3.06%) |
Mar 24, 2021 | 1.040 | 1.190 | 1.040 | 1.150 | 181,587 | +0.10(+9.22%) |
Mar 23, 2021 | 1.070 | 1.113 | 0.9750 | 1.053 | 381,140 | -0.03(-2.51%) |
Mar 22, 2021 | 1.150 | 1.150 | 1.050 | 1.080 | 161,523 | -0.02(-2.19%) |
Mar 19, 2021 | 1.150 | 1.210 | 1.090 | 1.104 | 92,400 | +0.00(+0.38%) |
Mar 18, 2021 | 1.290 | 1.290 | 1.100 | 1.100 | 132,251 | -0.10(-8.33%) |
Mar 17, 2021 | 1.110 | 1.220 | 1.080 | 1.200 | 107,337 | +0.09(+8.15%) |
Mar 16, 2021 | 1.230 | 1.230 | 1.060 | 1.110 | 219,583 | -0.07(-5.89%) |
Mar 15, 2021 | 1.300 | 1.350 | 1.160 | 1.179 | 422,834 | -0.12(-9.30%) |
Mar 12, 2021 | 1.310 | 1.310 | 1.270 | 1.300 | 150,100 | +0.01(+0.78%) |
Mar 11, 2021 | 1.260 | 1.310 | 1.240 | 1.290 | 168,887 | +0.08(+6.61%) |
Mar 10, 2021 | 1.200 | 1.260 | 1.150 | 1.210 | 292,536 | +0.02(+1.61%) |
Mar 09, 2021 | 1.245 | 1.254 | 1.161 | 1.191 | 254,515 | -0.03(-2.59%) |
Mar 08, 2021 | 1.270 | 1.360 | 1.190 | 1.222 | 254,517 | -0.03(-2.35%) |
Mar 05, 2021 | 1.180 | 1.260 | 1.080 | 1.252 | 289,300 | +0.06(+4.67%) |
Mar 04, 2021 | 1.290 | 1.290 | 1.020 | 1.196 | 775,987 | -0.04(-3.55%) |
Mar 03, 2021 | 1.245 | 1.460 | 1.184 | 1.240 | 747,926 | +0.02(+1.64%) |
Mar 02, 2021 | 1.000 | 1.250 | 1.000 | 1.220 | 708,715 | +0.20(+19.74%) |