Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.370 | 1.495 | 1.320 | 1.350 | 1,366,293 | -0.01(-0.74%) |
May 27, 2021 | 1.310 | 1.360 | 1.280 | 1.360 | 1,082,267 | +0.07(+5.43%) |
May 26, 2021 | 1.230 | 1.290 | 1.230 | 1.290 | 913,936 | +0.05(+4.03%) |
May 25, 2021 | 1.190 | 1.240 | 1.190 | 1.240 | 508,905 | +0.05(+4.20%) |
May 24, 2021 | 1.190 | 1.270 | 1.150 | 1.190 | 929,600 | -0.02(-1.65%) |
May 21, 2021 | 1.280 | 1.360 | 1.160 | 1.210 | 1,924,216 | -0.08(-6.20%) |
May 20, 2021 | 1.180 | 1.310 | 1.180 | 1.290 | 1,518,534 | +0.14(+12.17%) |
May 19, 2021 | 1.280 | 1.280 | 1.120 | 1.150 | 2,623,059 | -0.16(-12.21%) |
May 18, 2021 | 1.260 | 1.370 | 1.250 | 1.310 | 2,449,333 | +0.12(+10.08%) |
May 17, 2021 | 1.140 | 1.220 | 1.140 | 1.190 | 1,259,689 | +0.07(+6.25%) |
May 14, 2021 | 1.030 | 1.150 | 1.030 | 1.120 | 1,556,322 | +0.05(+4.67%) |
May 13, 2021 | 0.9800 | 1.100 | 0.9600 | 1.070 | 2,777,092 | +0.09(+9.18%) |
May 12, 2021 | 0.8650 | 1.030 | 0.8605 | 0.9800 | 2,418,161 | +0.06(+6.52%) |
May 11, 2021 | 0.8403 | 0.9492 | 0.8097 | 0.9200 | 11,709,744 | +0.17(+22.67%) |
May 10, 2021 | 0.7500 | 0.7799 | 0.7450 | 0.7500 | 460,945 | +0.01(+1.06%) |
May 07, 2021 | 0.7400 | 0.7730 | 0.7400 | 0.7421 | 255,858 | -0.00(-0.08%) |
May 06, 2021 | 0.7501 | 0.7540 | 0.7402 | 0.7427 | 264,955 | -0.01(-1.59%) |
May 05, 2021 | 0.7800 | 0.7800 | 0.7500 | 0.7547 | 349,669 | -0.01(-0.70%) |
May 04, 2021 | 0.7700 | 0.7900 | 0.7500 | 0.7600 | 509,918 | -0.01(-1.52%) |
May 03, 2021 | 0.8300 | 0.8390 | 0.7701 | 0.7717 | 654,284 | -0.05(-5.89%) |
Apr 30, 2021 | 0.7800 | 0.8950 | 0.7800 | 0.8200 | 1,555,800 | +0.02(+2.50%) |
Apr 29, 2021 | 0.8800 | 0.8800 | 0.7900 | 0.8000 | 1,167,023 | -0.06(-6.66%) |
Apr 28, 2021 | 0.8500 | 0.9296 | 0.8500 | 0.8571 | 762,918 | -0.02(-2.60%) |
Apr 27, 2021 | 0.8300 | 1.020 | 0.8300 | 0.8800 | 3,417,815 | +0.03(+3.66%) |
Apr 26, 2021 | 0.8300 | 0.9197 | 0.8206 | 0.8489 | 1,892,585 | +0.02(+2.24%) |
Apr 23, 2021 | 0.8000 | 0.8449 | 0.8000 | 0.8303 | 133,900 | +0.01(+1.27%) |
Apr 22, 2021 | 0.8300 | 0.8494 | 0.8101 | 0.8199 | 145,276 | +0.01(+1.22%) |
Apr 21, 2021 | 0.7700 | 0.8200 | 0.7700 | 0.8100 | 176,794 | +0.03(+3.18%) |
Apr 20, 2021 | 0.8339 | 0.8488 | 0.7800 | 0.7850 | 225,574 | -0.04(-4.61%) |
Apr 19, 2021 | 0.8302 | 0.8499 | 0.8010 | 0.8229 | 131,845 | -0.01(-0.86%) |
Apr 16, 2021 | 0.8500 | 0.8690 | 0.8100 | 0.8300 | 462,600 | -0.02(-2.35%) |
Apr 15, 2021 | 0.9200 | 0.9300 | 0.8500 | 0.8500 | 333,621 | -0.06(-6.59%) |
Apr 14, 2021 | 0.9100 | 0.9600 | 0.9002 | 0.9100 | 147,060 | -0.00(-0.34%) |
Apr 13, 2021 | 0.9300 | 0.9498 | 0.9100 | 0.9131 | 231,500 | -0.02(-2.24%) |
Apr 12, 2021 | 0.9900 | 1.020 | 0.9311 | 0.9340 | 512,064 | -0.07(-6.60%) |
Apr 09, 2021 | 1.016 | 1.020 | 0.9979 | 1.000 | 277,500 | -0.01(-0.99%) |
Apr 08, 2021 | 1.060 | 1.100 | 1.010 | 1.010 | 683,921 | -0.05(-4.72%) |
Apr 07, 2021 | 1.040 | 1.060 | 1.010 | 1.060 | 431,426 | +0.02(+1.92%) |
Apr 06, 2021 | 1.070 | 1.070 | 1.030 | 1.040 | 170,844 | -0.03(-2.80%) |
Apr 05, 2021 | 1.050 | 1.070 | 1.020 | 1.070 | 435,370 | +0.03(+2.88%) |
Apr 01, 2021 | 1.070 | 1.070 | 1.010 | 1.040 | 603,500 | -0.01(-0.95%) |
Mar 31, 2021 | 1.030 | 1.050 | 1.000 | 1.050 | 531,921 | +0.05(+5.12%) |
Mar 30, 2021 | 1.000 | 1.020 | 0.9850 | 0.9989 | 217,258 | +0.01(+0.90%) |
Mar 29, 2021 | 1.000 | 1.000 | 0.9700 | 0.9900 | 252,946 | -0.01(-1.00%) |
Mar 26, 2021 | 1.048 | 1.060 | 0.9731 | 1.000 | 502,000 | -0.02(-1.96%) |
Mar 25, 2021 | 1.000 | 1.040 | 0.9600 | 1.020 | 482,713 | +0.02(+2.00%) |
Mar 24, 2021 | 1.090 | 1.120 | 1.000 | 1.000 | 698,822 | -0.10(-9.09%) |
Mar 23, 2021 | 1.130 | 1.160 | 1.080 | 1.100 | 911,242 | -0.02(-1.79%) |
Mar 22, 2021 | 1.150 | 1.180 | 1.110 | 1.120 | 742,054 | -0.01(-0.88%) |
Mar 19, 2021 | 1.130 | 1.160 | 1.100 | 1.130 | 887,700 | +0.01(+0.89%) |
Mar 18, 2021 | 1.120 | 1.280 | 1.100 | 1.120 | 5,187,687 | +0.02(+1.82%) |
Mar 17, 2021 | 1.100 | 1.130 | 1.060 | 1.100 | 696,651 | -0.04(-3.51%) |
Mar 16, 2021 | 1.120 | 1.190 | 1.070 | 1.140 | 1,942,074 | +0.01(+0.88%) |
Mar 15, 2021 | 1.050 | 1.140 | 1.040 | 1.130 | 2,013,592 | +0.09(+8.65%) |
Mar 12, 2021 | 1.090 | 1.100 | 1.010 | 1.040 | 727,000 | -0.08(-7.14%) |
Mar 11, 2021 | 1.160 | 1.160 | 1.080 | 1.120 | 568,131 | +0.01(+0.90%) |
Mar 10, 2021 | 1.110 | 1.130 | 1.080 | 1.110 | 300,905 | -0.01(-0.89%) |
Mar 09, 2021 | 1.060 | 1.150 | 1.040 | 1.120 | 646,826 | +0.09(+8.21%) |
Mar 08, 2021 | 1.020 | 1.100 | 0.9950 | 1.035 | 390,990 | +0.01(+1.47%) |
Mar 05, 2021 | 0.9500 | 1.035 | 0.9350 | 1.020 | 614,700 | +0.06(+6.25%) |
Mar 04, 2021 | 1.000 | 1.020 | 0.9100 | 0.9600 | 995,162 | -0.07(-6.80%) |
Mar 03, 2021 | 1.110 | 1.130 | 1.010 | 1.030 | 621,286 | -0.07(-6.36%) |
Mar 02, 2021 | 1.120 | 1.150 | 1.100 | 1.100 | 556,447 | -0.01(-0.90%) |