Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.195 | 1.202 | 1.195 | 1.202 | 31,337 | +0.02(+1.82%) |
May 27, 2021 | 1.181 | 1.201 | 1.181 | 1.181 | 42,137 | -0.01(-0.72%) |
May 26, 2021 | 1.202 | 1.202 | 1.181 | 1.189 | 39,967 | +0.00(+0.12%) |
May 25, 2021 | 1.188 | 1.202 | 1.188 | 1.188 | 105,124 | -0.01(-0.60%) |
May 24, 2021 | 1.195 | 1.202 | 1.160 | 1.195 | 89,469 | +0.00(+0.00%) |
May 21, 2021 | 1.188 | 1.195 | 1.161 | 1.195 | 127,773 | +0.04(+3.09%) |
May 20, 2021 | 1.159 | 1.167 | 1.145 | 1.159 | 62,184 | +0.02(+1.89%) |
May 19, 2021 | 1.145 | 1.146 | 1.116 | 1.138 | 374,418 | +0.01(+0.63%) |
May 18, 2021 | 1.174 | 1.181 | 1.124 | 1.131 | 262,132 | -0.05(-4.24%) |
May 17, 2021 | 1.138 | 1.188 | 1.138 | 1.181 | 366,810 | +0.04(+3.77%) |
May 14, 2021 | 1.138 | 1.159 | 1.138 | 1.138 | 159,042 | +0.00(+0.00%) |
May 13, 2021 | 1.167 | 1.167 | 1.131 | 1.138 | 138,052 | -0.02(-1.85%) |
May 12, 2021 | 1.124 | 1.159 | 1.124 | 1.159 | 259,768 | +0.01(+0.62%) |
May 11, 2021 | 1.145 | 1.152 | 1.131 | 1.152 | 131,961 | +0.01(+1.26%) |
May 10, 2021 | 1.145 | 1.152 | 1.131 | 1.138 | 156,776 | -0.01(-0.62%) |
May 07, 2021 | 1.124 | 1.145 | 1.124 | 1.145 | 117,303 | +0.01(+1.27%) |
May 06, 2021 | 1.131 | 1.138 | 1.131 | 1.131 | 60,626 | -0.01(-0.63%) |
May 05, 2021 | 1.116 | 1.138 | 1.109 | 1.138 | 442,354 | +0.03(+2.58%) |
May 04, 2021 | 1.102 | 1.116 | 1.088 | 1.109 | 232,716 | +0.01(+0.65%) |
May 03, 2021 | 1.109 | 1.116 | 1.088 | 1.102 | 165,274 | +0.00(+0.00%) |
Apr 30, 2021 | 1.088 | 1.109 | 1.088 | 1.102 | 60,782 | +0.00(+0.00%) |
Apr 29, 2021 | 1.088 | 1.109 | 1.088 | 1.102 | 461,892 | +0.01(+1.32%) |
Apr 28, 2021 | 1.066 | 1.088 | 1.066 | 1.088 | 119,427 | +0.02(+1.88%) |
Apr 27, 2021 | 1.059 | 1.073 | 1.052 | 1.068 | 77,684 | +0.01(+0.81%) |
Apr 26, 2021 | 1.073 | 1.073 | 1.059 | 1.059 | 103,944 | -0.01(-0.67%) |
Apr 23, 2021 | 1.052 | 1.073 | 1.052 | 1.066 | 77,410 | +0.01(+0.68%) |
Apr 22, 2021 | 1.031 | 1.066 | 1.031 | 1.059 | 109,418 | +0.00(+0.34%) |
Apr 21, 2021 | 1.023 | 1.059 | 1.016 | 1.056 | 72,448 | +0.00(+0.34%) |
Apr 20, 2021 | 1.031 | 1.052 | 1.009 | 1.052 | 131,968 | +0.01(+1.38%) |
Apr 19, 2021 | 1.045 | 1.073 | 1.016 | 1.038 | 164,810 | -0.01(-1.36%) |
Apr 16, 2021 | 1.045 | 1.066 | 1.023 | 1.052 | 214,625 | +0.01(+0.69%) |
Apr 15, 2021 | 1.073 | 1.073 | 1.031 | 1.045 | 160,140 | -0.03(-2.67%) |
Apr 14, 2021 | 1.031 | 1.073 | 0.9518 | 1.073 | 507,235 | +0.06(+6.38%) |
Apr 13, 2021 | 1.038 | 1.052 | 0.9948 | 1.009 | 68,692 | -0.01(-0.70%) |
Apr 12, 2021 | 1.009 | 1.024 | 1.002 | 1.016 | 108,444 | -0.01(-0.58%) |
Apr 09, 2021 | 1.002 | 1.032 | 1.002 | 1.022 | 32,137 | -0.00(-0.12%) |
Apr 08, 2021 | 1.016 | 1.052 | 1.002 | 1.023 | 70,158 | -0.02(-2.05%) |
Apr 07, 2021 | 1.016 | 1.059 | 1.009 | 1.045 | 69,288 | +0.01(+0.69%) |
Apr 06, 2021 | 1.038 | 1.066 | 1.031 | 1.038 | 92,234 | -0.01(-0.69%) |
Apr 05, 2021 | 1.081 | 1.088 | 1.038 | 1.045 | 124,716 | -0.04(-3.63%) |
Apr 01, 2021 | 1.088 | 1.088 | 1.023 | 1.084 | 362,460 | +0.02(+1.68%) |
Mar 31, 2021 | 1.002 | 1.066 | 0.9734 | 1.066 | 167,612 | +0.08(+7.97%) |
Mar 30, 2021 | 0.9876 | 1.002 | 0.8946 | 0.9876 | 943,698 | -0.01(-0.72%) |
Mar 29, 2021 | 0.9876 | 1.031 | 0.9876 | 0.9948 | 103,211 | -0.04(-3.47%) |
Mar 26, 2021 | 1.031 | 1.031 | 1.009 | 1.031 | 59,944 | +0.03(+2.86%) |
Mar 25, 2021 | 0.9948 | 1.023 | 0.9805 | 1.002 | 261,519 | +0.01(+0.72%) |
Mar 24, 2021 | 1.002 | 1.031 | 0.9948 | 0.9948 | 315,652 | -0.01(-1.43%) |
Mar 23, 2021 | 1.081 | 1.081 | 1.002 | 1.009 | 393,089 | -0.06(-5.36%) |
Mar 22, 2021 | 1.145 | 1.145 | 1.052 | 1.066 | 216,231 | +0.03(+2.76%) |
Mar 19, 2021 | 1.038 | 1.073 | 1.038 | 1.038 | 332,977 | +0.01(+0.69%) |
Mar 18, 2021 | 1.167 | 1.174 | 1.023 | 1.031 | 597,211 | -0.09(-7.69%) |
Mar 17, 2021 | 1.109 | 1.159 | 1.066 | 1.116 | 366,131 | -0.01(-0.64%) |
Mar 16, 2021 | 1.181 | 1.181 | 1.109 | 1.124 | 239,258 | -0.05(-3.98%) |
Mar 15, 2021 | 1.138 | 1.181 | 1.116 | 1.170 | 541,956 | +0.07(+6.17%) |
Mar 12, 2021 | 1.131 | 1.131 | 1.081 | 1.102 | 85,235 | +0.00(+0.00%) |
Mar 11, 2021 | 1.124 | 1.145 | 1.066 | 1.102 | 603,283 | +0.03(+2.67%) |
Mar 10, 2021 | 1.059 | 1.124 | 1.023 | 1.073 | 382,418 | +0.06(+5.63%) |
Mar 09, 2021 | 1.066 | 1.066 | 1.016 | 1.016 | 210,728 | -0.04(-4.05%) |
Mar 08, 2021 | 1.038 | 1.081 | 1.038 | 1.059 | 135,535 | +0.03(+2.78%) |
Mar 05, 2021 | 1.038 | 1.052 | 0.9898 | 1.031 | 443,364 | +0.03(+2.86%) |
Mar 04, 2021 | 0.9876 | 1.052 | 0.9876 | 1.002 | 276,056 | -0.01(-0.71%) |
Mar 03, 2021 | 0.9805 | 1.023 | 0.9805 | 1.009 | 207,319 | +0.03(+2.92%) |
Mar 02, 2021 | 1.002 | 1.031 | 0.9805 | 0.9805 | 229,025 | -0.01(-1.44%) |