Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.100 | 1.150 | 1.070 | 1.140 | 941,168 | +0.06(+5.56%) |
May 28, 2021 | 1.050 | 1.090 | 1.030 | 1.080 | 856,059 | +0.03(+2.86%) |
May 27, 2021 | 1.070 | 1.070 | 1.030 | 1.050 | 150,425 | -0.02(-1.87%) |
May 26, 2021 | 1.010 | 1.070 | 1.010 | 1.070 | 411,185 | +0.05(+4.90%) |
May 25, 2021 | 1.020 | 1.030 | 1.010 | 1.020 | 230,608 | -0.01(-0.97%) |
May 21, 2021 | 1.030 | 1.030 | 1.030 | 0 | -0.01(-0.96%) | |
May 20, 2021 | 1.010 | 1.040 | 1.010 | 1.040 | 132,428 | +0.03(+2.97%) |
May 19, 2021 | 1.030 | 1.030 | 1.000 | 1.010 | 376,982 | -0.05(-4.72%) |
May 18, 2021 | 1.020 | 1.060 | 1.000 | 1.060 | 459,709 | +0.04(+3.92%) |
May 17, 2021 | 0.9900 | 1.020 | 0.9700 | 1.020 | 507,621 | +0.02(+2.00%) |
May 14, 2021 | 1.040 | 1.040 | 0.9700 | 1.000 | 880,685 | +0.03(+3.09%) |
May 13, 2021 | 0.9700 | 1.020 | 0.9400 | 0.9700 | 768,790 | +0.00(+0.00%) |
May 12, 2021 | 1.010 | 1.020 | 0.9700 | 0.9700 | 749,742 | -0.05(-4.90%) |
May 11, 2021 | 1.050 | 1.050 | 1.000 | 1.020 | 641,584 | -0.03(-2.86%) |
May 10, 2021 | 1.120 | 1.120 | 1.050 | 1.050 | 619,828 | -0.06(-5.41%) |
May 07, 2021 | 1.120 | 1.120 | 1.090 | 1.110 | 280,813 | +0.02(+1.83%) |
May 06, 2021 | 1.130 | 1.150 | 1.090 | 1.090 | 524,444 | -0.03(-2.68%) |
May 05, 2021 | 1.110 | 1.150 | 1.090 | 1.120 | 828,290 | +0.01(+0.90%) |
May 04, 2021 | 1.120 | 1.120 | 1.060 | 1.110 | 675,414 | +0.00(+0.00%) |
May 03, 2021 | 1.130 | 1.130 | 1.110 | 1.110 | 454,600 | +0.00(+0.00%) |
Apr 30, 2021 | 1.120 | 1.120 | 1.090 | 1.110 | 350,591 | +0.00(+0.00%) |
Apr 29, 2021 | 1.140 | 1.140 | 1.060 | 1.110 | 1,062,401 | -0.01(-0.89%) |
Apr 28, 2021 | 1.080 | 1.130 | 1.050 | 1.120 | 1,374,863 | +0.08(+7.69%) |
Apr 27, 2021 | 1.100 | 1.120 | 1.040 | 1.040 | 1,289,127 | +0.01(+0.97%) |
Apr 26, 2021 | 1.050 | 1.050 | 1.020 | 1.030 | 842,470 | +0.01(+0.98%) |
Apr 23, 2021 | 1.000 | 1.040 | 1.000 | 1.020 | 516,679 | +0.03(+3.03%) |
Apr 22, 2021 | 1.030 | 1.040 | 0.9900 | 0.9900 | 616,313 | +0.00(+0.00%) |
Apr 21, 2021 | 1.030 | 1.030 | 0.9800 | 0.9900 | 384,695 | +0.01(+1.02%) |
Apr 20, 2021 | 1.080 | 1.080 | 0.9700 | 0.9800 | 906,264 | -0.07(-6.67%) |
Apr 19, 2021 | 1.100 | 1.100 | 1.020 | 1.050 | 880,620 | -0.05(-4.55%) |
Apr 16, 2021 | 1.130 | 1.130 | 1.080 | 1.100 | 682,175 | -0.01(-0.90%) |
Apr 15, 2021 | 1.120 | 1.130 | 1.100 | 1.110 | 406,794 | -0.01(-0.89%) |
Apr 14, 2021 | 1.130 | 1.160 | 1.100 | 1.120 | 336,460 | -0.04(-3.45%) |
Apr 13, 2021 | 1.190 | 1.190 | 1.090 | 1.160 | 920,895 | -0.02(-1.69%) |
Apr 12, 2021 | 1.240 | 1.250 | 1.160 | 1.180 | 698,299 | -0.06(-4.84%) |
Apr 09, 2021 | 1.120 | 1.270 | 1.090 | 1.240 | 2,359,606 | +0.12(+10.71%) |
Apr 08, 2021 | 1.130 | 1.130 | 1.110 | 1.120 | 206,312 | +0.02(+1.82%) |
Apr 07, 2021 | 1.140 | 1.140 | 1.100 | 1.100 | 313,716 | -0.03(-2.65%) |
Apr 06, 2021 | 1.150 | 1.150 | 1.120 | 1.130 | 308,507 | -0.01(-0.88%) |
Apr 05, 2021 | 1.150 | 1.160 | 1.120 | 1.140 | 424,947 | +0.00(+0.00%) |
Apr 01, 2021 | 1.140 | 1.140 | 1.140 | 0 | +0.05(+4.59%) | |
Mar 31, 2021 | 1.090 | 1.110 | 1.080 | 1.090 | 358,400 | +0.02(+1.87%) |
Mar 30, 2021 | 1.100 | 1.100 | 1.040 | 1.070 | 399,005 | +0.00(+0.00%) |
Mar 29, 2021 | 1.160 | 1.160 | 1.060 | 1.070 | 592,809 | -0.04(-3.60%) |
Mar 26, 2021 | 1.160 | 1.160 | 1.110 | 1.110 | 377,915 | -0.03(-2.63%) |
Mar 25, 2021 | 1.150 | 1.160 | 1.100 | 1.140 | 981,130 | -0.01(-0.87%) |
Mar 24, 2021 | 1.210 | 1.210 | 1.150 | 1.150 | 735,662 | -0.04(-3.36%) |
Mar 23, 2021 | 1.210 | 1.270 | 1.170 | 1.190 | 1,181,776 | -0.05(-4.03%) |
Mar 22, 2021 | 1.210 | 1.250 | 1.200 | 1.240 | 558,208 | +0.00(+0.00%) |
Mar 19, 2021 | 1.220 | 1.250 | 1.220 | 1.240 | 907,286 | +0.01(+0.81%) |
Mar 18, 2021 | 1.290 | 1.290 | 1.210 | 1.230 | 678,662 | -0.06(-4.65%) |
Mar 17, 2021 | 1.260 | 1.300 | 1.260 | 1.290 | 357,661 | +0.00(+0.00%) |
Mar 16, 2021 | 1.320 | 1.330 | 1.270 | 1.290 | 614,198 | -0.04(-3.01%) |
Mar 15, 2021 | 1.370 | 1.370 | 1.300 | 1.330 | 925,755 | -0.02(-1.48%) |
Mar 12, 2021 | 1.230 | 1.380 | 1.210 | 1.350 | 1,531,448 | +0.07(+5.47%) |
Mar 11, 2021 | 1.270 | 1.280 | 1.230 | 1.280 | 638,783 | +0.03(+2.40%) |
Mar 10, 2021 | 1.330 | 1.340 | 1.250 | 1.250 | 634,479 | -0.06(-4.58%) |
Mar 09, 2021 | 1.180 | 1.320 | 1.160 | 1.310 | 1,383,826 | +0.14(+11.97%) |
Mar 08, 2021 | 1.240 | 1.240 | 1.160 | 1.170 | 828,409 | -0.07(-5.65%) |
Mar 05, 2021 | 1.260 | 1.280 | 1.080 | 1.240 | 1,712,151 | -0.03(-2.36%) |
Mar 04, 2021 | 1.350 | 1.350 | 1.180 | 1.270 | 1,610,244 | -0.09(-6.62%) |
Mar 03, 2021 | 1.400 | 1.410 | 1.350 | 1.360 | 701,507 | -0.02(-1.45%) |
Mar 02, 2021 | 1.380 | 1.450 | 1.360 | 1.380 | 1,378,819 | +0.00(+0.00%) |