Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.230 | 1.330 | 1.180 | 1.260 | 985,496 | +0.01(+0.80%) |
May 27, 2021 | 1.250 | 1.360 | 1.220 | 1.250 | 733,649 | +0.06(+5.36%) |
May 26, 2021 | 1.160 | 1.210 | 1.140 | 1.186 | 772,988 | -0.00(-0.30%) |
May 25, 2021 | 1.170 | 1.350 | 1.150 | 1.190 | 1,056,311 | +0.03(+2.59%) |
May 24, 2021 | 1.200 | 1.210 | 1.150 | 1.160 | 106,956 | -0.04(-3.33%) |
May 21, 2021 | 1.230 | 1.250 | 1.170 | 1.200 | 152,098 | +0.00(+0.00%) |
May 20, 2021 | 1.220 | 1.290 | 1.190 | 1.200 | 634,691 | -0.01(-0.83%) |
May 19, 2021 | 1.190 | 1.250 | 1.140 | 1.210 | 986,196 | +0.02(+1.68%) |
May 18, 2021 | 1.100 | 1.320 | 1.080 | 1.190 | 1,780,910 | +0.09(+8.18%) |
May 17, 2021 | 1.090 | 1.130 | 1.070 | 1.100 | 119,758 | -0.06(-5.17%) |
May 14, 2021 | 1.070 | 1.240 | 1.060 | 1.160 | 1,165,183 | +0.03(+2.65%) |
May 13, 2021 | 1.080 | 1.140 | 1.060 | 1.130 | 186,435 | +0.05(+4.63%) |
May 12, 2021 | 1.060 | 1.139 | 1.060 | 1.080 | 194,373 | -0.02(-1.82%) |
May 11, 2021 | 1.080 | 1.100 | 1.060 | 1.100 | 88,503 | -0.01(-0.90%) |
May 10, 2021 | 1.090 | 1.130 | 1.072 | 1.110 | 92,363 | -0.03(-2.63%) |
May 07, 2021 | 1.160 | 1.190 | 1.120 | 1.140 | 191,279 | -0.08(-6.56%) |
May 06, 2021 | 1.050 | 1.270 | 1.040 | 1.220 | 1,182,704 | +0.14(+12.96%) |
May 05, 2021 | 1.140 | 1.150 | 1.080 | 1.080 | 245,609 | -0.02(-1.82%) |
May 04, 2021 | 1.070 | 1.100 | 1.010 | 1.100 | 355,420 | +0.03(+2.80%) |
May 03, 2021 | 1.090 | 1.090 | 1.020 | 1.070 | 125,307 | +0.00(+0.00%) |
Apr 30, 2021 | 1.060 | 1.080 | 1.050 | 1.070 | 164,900 | -0.01(-0.93%) |
Apr 29, 2021 | 1.120 | 1.120 | 1.059 | 1.080 | 161,662 | -0.05(-4.42%) |
Apr 28, 2021 | 1.150 | 1.150 | 1.090 | 1.130 | 135,074 | +0.02(+1.80%) |
Apr 27, 2021 | 1.090 | 1.120 | 1.090 | 1.110 | 117,071 | +0.01(+0.91%) |
Apr 26, 2021 | 1.080 | 1.120 | 1.080 | 1.100 | 172,488 | +0.02(+1.85%) |
Apr 23, 2021 | 1.150 | 1.150 | 1.080 | 1.080 | 83,800 | -0.07(-6.09%) |
Apr 22, 2021 | 1.090 | 1.170 | 1.090 | 1.150 | 178,475 | +0.05(+4.55%) |
Apr 21, 2021 | 1.000 | 1.120 | 0.9900 | 1.100 | 426,290 | +0.10(+10.00%) |
Apr 20, 2021 | 1.080 | 1.080 | 0.9700 | 1.000 | 330,613 | -0.07(-6.54%) |
Apr 19, 2021 | 1.100 | 1.120 | 1.060 | 1.070 | 246,846 | -0.05(-4.46%) |
Apr 16, 2021 | 1.150 | 1.170 | 1.110 | 1.120 | 696,200 | -0.11(-8.94%) |
Apr 15, 2021 | 1.360 | 1.370 | 1.170 | 1.230 | 2,608,790 | -0.15(-10.87%) |
Apr 14, 2021 | 1.220 | 1.390 | 1.210 | 1.380 | 6,676,668 | +0.17(+14.05%) |
Apr 13, 2021 | 1.250 | 1.260 | 1.200 | 1.210 | 197,996 | -0.05(-3.97%) |
Apr 12, 2021 | 1.390 | 1.410 | 1.260 | 1.260 | 336,334 | -0.16(-11.27%) |
Apr 09, 2021 | 1.380 | 1.459 | 1.380 | 1.420 | 450,900 | +0.04(+2.90%) |
Apr 08, 2021 | 1.400 | 1.440 | 1.380 | 1.380 | 164,960 | -0.04(-2.82%) |
Apr 07, 2021 | 1.410 | 1.460 | 1.410 | 1.420 | 144,452 | -0.05(-3.40%) |
Apr 06, 2021 | 1.480 | 1.500 | 1.450 | 1.470 | 97,993 | +0.00(+0.00%) |
Apr 05, 2021 | 1.490 | 1.520 | 1.460 | 1.470 | 120,522 | -0.02(-1.34%) |
Apr 01, 2021 | 1.430 | 1.580 | 1.420 | 1.490 | 335,700 | +0.02(+1.36%) |
Mar 31, 2021 | 1.410 | 1.480 | 1.410 | 1.470 | 83,503 | +0.06(+4.26%) |
Mar 30, 2021 | 1.370 | 1.440 | 1.351 | 1.410 | 155,949 | +0.00(+0.00%) |
Mar 29, 2021 | 1.480 | 1.480 | 1.400 | 1.410 | 196,544 | -0.06(-4.08%) |
Mar 26, 2021 | 1.490 | 1.500 | 1.400 | 1.470 | 290,500 | -0.03(-2.00%) |
Mar 25, 2021 | 1.500 | 1.580 | 1.450 | 1.500 | 959,805 | +0.01(+0.67%) |
Mar 24, 2021 | 1.510 | 1.560 | 1.460 | 1.490 | 1,092,494 | +0.03(+2.05%) |
Mar 23, 2021 | 1.520 | 1.530 | 1.460 | 1.460 | 215,680 | +0.00(+0.00%) |
Mar 22, 2021 | 1.490 | 1.510 | 1.460 | 1.460 | 150,590 | -0.02(-1.35%) |
Mar 19, 2021 | 1.480 | 1.555 | 1.470 | 1.480 | 356,600 | -0.09(-5.73%) |
Mar 18, 2021 | 1.470 | 1.750 | 1.450 | 1.570 | 1,140,419 | +0.10(+6.80%) |
Mar 17, 2021 | 1.470 | 1.540 | 1.420 | 1.470 | 215,459 | -0.05(-3.29%) |
Mar 16, 2021 | 1.570 | 1.590 | 1.470 | 1.520 | 169,663 | -0.01(-0.65%) |
Mar 15, 2021 | 1.560 | 1.560 | 1.490 | 1.530 | 150,354 | -0.01(-0.64%) |
Mar 12, 2021 | 1.310 | 1.580 | 1.280 | 1.540 | 544,600 | +0.04(+2.66%) |
Mar 11, 2021 | 1.520 | 1.540 | 1.460 | 1.500 | 228,348 | -0.02(-1.32%) |
Mar 10, 2021 | 1.500 | 1.560 | 1.400 | 1.520 | 269,909 | +0.09(+6.29%) |
Mar 09, 2021 | 1.400 | 1.440 | 1.350 | 1.430 | 218,090 | +0.09(+6.72%) |
Mar 08, 2021 | 1.400 | 1.450 | 1.310 | 1.340 | 182,789 | -0.08(-5.63%) |
Mar 05, 2021 | 1.310 | 1.450 | 1.180 | 1.420 | 513,100 | +0.11(+8.40%) |
Mar 04, 2021 | 1.430 | 1.450 | 1.300 | 1.310 | 668,412 | -0.12(-8.39%) |
Mar 03, 2021 | 1.620 | 1.630 | 1.430 | 1.430 | 290,465 | -0.19(-11.73%) |
Mar 02, 2021 | 1.650 | 1.670 | 1.600 | 1.620 | 229,614 | +0.01(+0.62%) |