Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.310 | 1.340 | 1.200 | 1.250 | 20,309,320 | -0.07(-5.30%) |
May 27, 2021 | 1.180 | 1.320 | 1.160 | 1.320 | 28,250,888 | +0.16(+13.79%) |
May 26, 2021 | 1.140 | 1.175 | 1.132 | 1.160 | 6,638,994 | +0.03(+2.65%) |
May 25, 2021 | 1.140 | 1.170 | 1.120 | 1.130 | 3,996,353 | +0.00(+0.00%) |
May 24, 2021 | 1.160 | 1.178 | 1.130 | 1.130 | 4,956,237 | -0.03(-2.59%) |
May 21, 2021 | 1.200 | 1.240 | 1.160 | 1.160 | 9,218,620 | -0.02(-1.69%) |
May 20, 2021 | 1.180 | 1.200 | 1.150 | 1.180 | 7,556,640 | +0.02(+1.72%) |
May 19, 2021 | 1.120 | 1.190 | 1.100 | 1.160 | 9,652,402 | +0.00(+0.00%) |
May 18, 2021 | 1.160 | 1.210 | 1.150 | 1.160 | 8,426,949 | +0.01(+0.87%) |
May 17, 2021 | 1.160 | 1.190 | 1.120 | 1.150 | 11,339,226 | +0.01(+0.88%) |
May 14, 2021 | 1.060 | 1.150 | 1.060 | 1.140 | 8,551,030 | +0.10(+9.62%) |
May 13, 2021 | 1.070 | 1.120 | 1.020 | 1.040 | 8,725,071 | -0.02(-1.89%) |
May 12, 2021 | 1.130 | 1.159 | 1.060 | 1.060 | 10,056,074 | -0.09(-7.83%) |
May 11, 2021 | 1.100 | 1.170 | 1.080 | 1.150 | 10,054,601 | +0.01(+0.88%) |
May 10, 2021 | 1.230 | 1.230 | 1.130 | 1.140 | 14,859,365 | -0.05(-4.20%) |
May 07, 2021 | 1.150 | 1.205 | 1.130 | 1.190 | 10,855,738 | +0.04(+3.48%) |
May 06, 2021 | 1.200 | 1.220 | 1.110 | 1.150 | 21,927,812 | -0.05(-4.17%) |
May 05, 2021 | 1.130 | 1.230 | 1.110 | 1.200 | 42,147,068 | +0.12(+11.11%) |
May 04, 2021 | 1.130 | 1.170 | 1.070 | 1.080 | 23,909,456 | -0.08(-6.90%) |
May 03, 2021 | 1.090 | 1.180 | 1.070 | 1.160 | 42,947,904 | +0.09(+8.41%) |
Apr 30, 2021 | 1.050 | 1.080 | 1.040 | 1.070 | 7,242,900 | +0.00(+0.00%) |
Apr 29, 2021 | 1.090 | 1.110 | 1.010 | 1.070 | 13,176,400 | -0.01(-0.93%) |
Apr 28, 2021 | 1.010 | 1.080 | 1.010 | 1.080 | 10,693,784 | +0.05(+4.85%) |
Apr 27, 2021 | 1.060 | 1.070 | 1.020 | 1.030 | 7,648,730 | -0.01(-0.96%) |
Apr 26, 2021 | 1.000 | 1.050 | 1.000 | 1.040 | 11,360,521 | +0.04(+4.48%) |
Apr 23, 2021 | 1.000 | 1.030 | 0.9820 | 0.9954 | 7,663,100 | -0.00(-0.46%) |
Apr 22, 2021 | 1.030 | 1.040 | 0.9800 | 1.000 | 9,693,319 | -0.02(-1.96%) |
Apr 21, 2021 | 1.010 | 1.090 | 0.9800 | 1.020 | 13,143,155 | +0.01(+0.99%) |
Apr 20, 2021 | 0.9700 | 1.020 | 0.9300 | 1.010 | 13,353,102 | +0.03(+3.06%) |
Apr 19, 2021 | 1.030 | 1.050 | 0.9700 | 0.9800 | 15,816,856 | -0.08(-7.55%) |
Apr 16, 2021 | 1.040 | 1.070 | 1.000 | 1.060 | 12,278,200 | +0.02(+1.92%) |
Apr 15, 2021 | 1.080 | 1.090 | 1.030 | 1.040 | 12,439,477 | -0.03(-2.80%) |
Apr 14, 2021 | 1.120 | 1.140 | 1.050 | 1.070 | 14,962,940 | +0.00(+0.00%) |
Apr 13, 2021 | 1.090 | 1.110 | 1.050 | 1.070 | 9,405,566 | -0.02(-1.83%) |
Apr 12, 2021 | 1.130 | 1.140 | 1.030 | 1.090 | 20,206,450 | -0.07(-6.03%) |
Apr 09, 2021 | 1.240 | 1.250 | 1.140 | 1.160 | 14,073,900 | -0.07(-5.69%) |
Apr 08, 2021 | 1.240 | 1.260 | 1.200 | 1.230 | 11,466,952 | +0.03(+2.50%) |
Apr 07, 2021 | 1.250 | 1.250 | 1.200 | 1.200 | 12,233,188 | -0.05(-4.00%) |
Apr 06, 2021 | 1.330 | 1.350 | 1.210 | 1.250 | 26,853,208 | -0.05(-3.85%) |
Apr 05, 2021 | 1.220 | 1.330 | 1.170 | 1.300 | 50,611,248 | +0.12(+10.17%) |
Apr 01, 2021 | 1.120 | 1.200 | 1.100 | 1.180 | 24,833,000 | +0.09(+8.26%) |
Mar 31, 2021 | 1.090 | 1.180 | 1.060 | 1.090 | 24,563,596 | +0.00(+0.00%) |
Mar 30, 2021 | 1.070 | 1.100 | 1.030 | 1.090 | 15,182,079 | +0.00(+0.00%) |
Mar 29, 2021 | 1.090 | 1.100 | 1.020 | 1.090 | 15,909,639 | +0.01(+0.93%) |
Mar 26, 2021 | 1.070 | 1.100 | 1.030 | 1.080 | 12,127,300 | +0.04(+3.85%) |
Mar 25, 2021 | 1.010 | 1.090 | 1.010 | 1.040 | 16,911,876 | +0.02(+1.96%) |
Mar 24, 2021 | 1.110 | 1.130 | 1.010 | 1.020 | 17,020,404 | -0.07(-6.42%) |
Mar 23, 2021 | 1.190 | 1.190 | 1.070 | 1.090 | 22,351,190 | -0.04(-3.54%) |
Mar 22, 2021 | 1.130 | 1.240 | 1.120 | 1.130 | 30,000,808 | +0.02(+1.80%) |
Mar 19, 2021 | 1.120 | 1.160 | 1.090 | 1.110 | 15,278,800 | -0.01(-0.89%) |
Mar 18, 2021 | 1.170 | 1.230 | 1.080 | 1.120 | 25,419,392 | -0.06(-5.08%) |
Mar 17, 2021 | 1.140 | 1.180 | 1.120 | 1.180 | 23,724,250 | +0.01(+0.85%) |
Mar 16, 2021 | 1.280 | 1.300 | 1.140 | 1.170 | 51,351,456 | -0.13(-10.00%) |
Mar 15, 2021 | 1.310 | 1.320 | 1.220 | 1.300 | 71,014,272 | +0.16(+14.04%) |
Mar 12, 2021 | 1.020 | 1.150 | 0.9940 | 1.140 | 20,691,102 | +0.10(+9.62%) |
Mar 11, 2021 | 0.9800 | 1.050 | 0.9800 | 1.040 | 13,653,253 | +0.05(+5.52%) |
Mar 10, 2021 | 1.040 | 1.060 | 0.9723 | 0.9856 | 14,240,645 | -0.04(-4.31%) |
Mar 09, 2021 | 1.010 | 1.040 | 0.9800 | 1.030 | 16,586,282 | +0.06(+6.19%) |
Mar 08, 2021 | 1.020 | 1.050 | 0.9600 | 0.9700 | 15,971,273 | -0.03(-3.00%) |
Mar 05, 2021 | 1.050 | 1.080 | 0.8628 | 1.000 | 27,881,600 | -0.03(-2.91%) |
Mar 04, 2021 | 1.100 | 1.140 | 0.9600 | 1.030 | 32,803,820 | -0.11(-9.65%) |
Mar 03, 2021 | 1.240 | 1.330 | 1.080 | 1.140 | 55,616,100 | -0.09(-7.32%) |
Mar 02, 2021 | 1.070 | 1.230 | 1.020 | 1.230 | 51,336,840 | +0.16(+14.95%) |