Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.9850 | 1.040 | 0.9800 | 0.9923 | 35,889 | -0.01(-0.77%) |
May 27, 2021 | 1.059 | 1.090 | 0.9767 | 1.000 | 61,235 | -0.03(-2.91%) |
May 26, 2021 | 0.9809 | 1.040 | 0.9809 | 1.030 | 28,574 | +0.03(+2.95%) |
May 25, 2021 | 1.062 | 1.079 | 0.9975 | 1.000 | 69,964 | -0.06(-5.61%) |
May 24, 2021 | 1.150 | 1.210 | 1.060 | 1.060 | 124,963 | +0.03(+2.42%) |
May 21, 2021 | 1.020 | 1.060 | 0.9800 | 1.035 | 20,997 | +0.03(+2.77%) |
May 20, 2021 | 0.9181 | 1.020 | 0.9181 | 1.007 | 24,854 | +0.09(+9.47%) |
May 19, 2021 | 0.9250 | 0.9594 | 0.9051 | 0.9200 | 41,257 | -0.01(-0.68%) |
May 18, 2021 | 0.9150 | 0.9650 | 0.9100 | 0.9263 | 98,941 | -0.03(-2.66%) |
May 17, 2021 | 0.9650 | 1.000 | 0.9050 | 0.9516 | 49,020 | -0.03(-3.44%) |
May 14, 2021 | 1.033 | 1.033 | 0.9606 | 0.9855 | 55,515 | -0.01(-1.45%) |
May 13, 2021 | 1.110 | 1.120 | 0.9852 | 1.000 | 68,696 | -0.08(-7.15%) |
May 12, 2021 | 0.9569 | 1.170 | 0.9569 | 1.077 | 202,020 | +0.15(+15.93%) |
May 11, 2021 | 0.9250 | 0.9390 | 0.8660 | 0.9290 | 86,514 | +0.01(+0.75%) |
May 10, 2021 | 0.9200 | 1.005 | 0.9149 | 0.9221 | 58,651 | -0.04(-3.95%) |
May 07, 2021 | 0.9746 | 0.9902 | 0.9000 | 0.9600 | 65,076 | +0.01(+0.80%) |
May 06, 2021 | 0.9800 | 0.9964 | 0.9500 | 0.9524 | 60,447 | -0.03(-2.82%) |
May 05, 2021 | 1.020 | 1.050 | 0.9679 | 0.9800 | 81,270 | -0.04(-3.92%) |
May 04, 2021 | 1.085 | 1.090 | 0.9900 | 1.020 | 96,931 | -0.01(-0.69%) |
May 03, 2021 | 1.060 | 1.110 | 1.010 | 1.027 | 98,133 | -0.03(-3.10%) |
Apr 30, 2021 | 1.086 | 1.115 | 1.050 | 1.060 | 47,600 | -0.03(-3.20%) |
Apr 29, 2021 | 1.100 | 1.120 | 1.070 | 1.095 | 40,213 | -0.01(-0.88%) |
Apr 28, 2021 | 1.100 | 1.120 | 1.088 | 1.105 | 18,600 | +0.01(+0.72%) |
Apr 27, 2021 | 1.150 | 1.200 | 1.090 | 1.097 | 39,308 | -0.02(-2.08%) |
Apr 26, 2021 | 1.180 | 1.190 | 1.120 | 1.120 | 56,729 | -0.05(-4.26%) |
Apr 23, 2021 | 1.110 | 1.200 | 1.110 | 1.170 | 52,900 | +0.06(+5.41%) |
Apr 22, 2021 | 1.050 | 1.130 | 1.050 | 1.110 | 35,742 | -0.01(-1.15%) |
Apr 21, 2021 | 1.080 | 1.130 | 1.080 | 1.123 | 20,831 | +0.04(+3.97%) |
Apr 20, 2021 | 1.166 | 1.170 | 1.070 | 1.080 | 56,575 | -0.08(-6.90%) |
Apr 19, 2021 | 1.150 | 1.210 | 1.120 | 1.160 | 71,861 | -0.04(-3.33%) |
Apr 16, 2021 | 1.145 | 1.210 | 1.140 | 1.200 | 45,300 | +0.02(+1.62%) |
Apr 15, 2021 | 1.190 | 1.195 | 1.150 | 1.181 | 37,467 | -0.02(-1.47%) |
Apr 14, 2021 | 1.194 | 1.198 | 1.160 | 1.198 | 38,302 | +0.02(+2.00%) |
Apr 13, 2021 | 1.210 | 1.255 | 1.160 | 1.175 | 68,144 | -0.05(-4.03%) |
Apr 12, 2021 | 1.290 | 1.290 | 1.210 | 1.224 | 39,867 | -0.03(-2.52%) |
Apr 09, 2021 | 1.280 | 1.290 | 1.228 | 1.256 | 36,300 | +0.01(+0.49%) |
Apr 08, 2021 | 1.300 | 1.319 | 1.246 | 1.250 | 53,091 | -0.04(-3.10%) |
Apr 07, 2021 | 1.390 | 1.410 | 1.260 | 1.290 | 101,262 | -0.09(-6.52%) |
Apr 06, 2021 | 1.335 | 1.420 | 1.323 | 1.380 | 139,419 | +0.08(+6.15%) |
Apr 05, 2021 | 1.250 | 1.300 | 1.180 | 1.300 | 202,422 | +0.15(+13.31%) |
Apr 01, 2021 | 1.250 | 1.250 | 1.100 | 1.147 | 118,900 | -0.08(-6.27%) |
Mar 31, 2021 | 1.140 | 1.240 | 1.140 | 1.224 | 61,728 | +0.05(+4.62%) |
Mar 30, 2021 | 1.164 | 1.266 | 1.160 | 1.170 | 64,918 | +0.01(+0.95%) |
Mar 29, 2021 | 1.295 | 1.380 | 1.127 | 1.159 | 153,760 | -0.11(-8.32%) |
Mar 26, 2021 | 1.220 | 1.300 | 1.120 | 1.264 | 117,000 | +0.15(+13.58%) |
Mar 25, 2021 | 1.300 | 1.300 | 1.100 | 1.113 | 308,517 | -0.21(-15.68%) |
Mar 24, 2021 | 1.390 | 1.390 | 1.294 | 1.320 | 60,850 | -0.01(-0.75%) |
Mar 23, 2021 | 1.390 | 1.409 | 1.330 | 1.330 | 79,508 | -0.07(-5.00%) |
Mar 22, 2021 | 1.440 | 1.467 | 1.390 | 1.400 | 107,222 | -0.01(-0.71%) |
Mar 19, 2021 | 1.410 | 1.439 | 1.380 | 1.410 | 70,600 | +0.02(+1.44%) |
Mar 18, 2021 | 1.480 | 1.480 | 1.375 | 1.390 | 32,666 | -0.03(-2.11%) |
Mar 17, 2021 | 1.490 | 1.500 | 1.380 | 1.420 | 108,503 | -0.07(-4.53%) |
Mar 16, 2021 | 1.480 | 1.540 | 1.445 | 1.487 | 130,291 | +0.01(+0.79%) |
Mar 15, 2021 | 1.580 | 1.580 | 1.440 | 1.476 | 139,614 | +0.04(+2.48%) |
Mar 12, 2021 | 1.420 | 1.475 | 1.420 | 1.440 | 49,300 | -0.01(-0.69%) |
Mar 11, 2021 | 1.410 | 1.510 | 1.340 | 1.450 | 112,136 | +0.06(+4.37%) |
Mar 10, 2021 | 1.500 | 1.580 | 1.380 | 1.389 | 77,296 | -0.13(-8.59%) |
Mar 09, 2021 | 1.523 | 1.551 | 1.380 | 1.520 | 80,478 | +0.10(+7.04%) |
Mar 08, 2021 | 1.380 | 1.470 | 1.350 | 1.420 | 166,839 | +0.08(+5.97%) |
Mar 05, 2021 | 1.355 | 1.504 | 1.336 | 1.340 | 258,600 | -0.17(-11.26%) |
Mar 04, 2021 | 1.680 | 1.704 | 1.350 | 1.510 | 243,438 | -0.15(-9.04%) |
Mar 03, 2021 | 1.790 | 1.790 | 1.650 | 1.660 | 91,639 | -0.03(-1.78%) |
Mar 02, 2021 | 1.610 | 1.760 | 1.610 | 1.690 | 114,124 | +0.02(+1.20%) |