Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.680 | 1.750 | 1.670 | 1.700 | 1,041,805 | +0.03(+1.80%) |
May 27, 2021 | 1.820 | 1.940 | 1.640 | 1.670 | 5,565,921 | -0.02(-1.18%) |
May 26, 2021 | 1.680 | 1.746 | 1.670 | 1.690 | 1,578,939 | +0.00(+0.00%) |
May 25, 2021 | 1.750 | 1.790 | 1.680 | 1.690 | 1,377,150 | -0.05(-2.87%) |
May 24, 2021 | 2.060 | 2.070 | 1.670 | 1.740 | 5,159,770 | -0.28(-13.86%) |
May 21, 2021 | 1.990 | 2.500 | 1.930 | 2.020 | 12,147,401 | -0.03(-1.46%) |
May 20, 2021 | 2.000 | 2.110 | 1.770 | 2.050 | 16,619,491 | -0.17(-7.66%) |
May 19, 2021 | 1.810 | 2.240 | 1.800 | 2.220 | 25,593,480 | +0.25(+12.69%) |
May 18, 2021 | 1.700 | 1.990 | 1.540 | 1.970 | 29,147,782 | +0.31(+18.67%) |
May 17, 2021 | 1.400 | 1.900 | 1.320 | 1.660 | 212,849,008 | +0.50(+43.10%) |
May 14, 2021 | 1.080 | 1.180 | 1.080 | 1.160 | 856,099 | +0.09(+8.41%) |
May 13, 2021 | 1.150 | 1.180 | 1.050 | 1.070 | 991,425 | -0.09(-7.76%) |
May 12, 2021 | 1.030 | 1.200 | 1.020 | 1.160 | 1,504,115 | +0.13(+12.62%) |
May 11, 2021 | 0.9900 | 1.040 | 0.9875 | 1.030 | 561,377 | +0.00(+0.00%) |
May 10, 2021 | 1.060 | 1.070 | 0.9548 | 1.030 | 1,283,585 | -0.02(-1.90%) |
May 07, 2021 | 1.070 | 1.100 | 1.040 | 1.050 | 593,114 | +0.00(+0.00%) |
May 06, 2021 | 1.090 | 1.110 | 1.030 | 1.050 | 451,826 | -0.03(-2.78%) |
May 05, 2021 | 1.100 | 1.110 | 1.060 | 1.080 | 408,091 | -0.03(-2.70%) |
May 04, 2021 | 1.150 | 1.160 | 1.080 | 1.110 | 586,664 | -0.04(-3.48%) |
May 03, 2021 | 1.200 | 1.200 | 1.150 | 1.150 | 514,558 | -0.03(-2.54%) |
Apr 30, 2021 | 1.160 | 1.190 | 1.150 | 1.180 | 249,700 | +0.01(+0.85%) |
Apr 29, 2021 | 1.170 | 1.190 | 1.150 | 1.170 | 422,557 | -0.01(-0.85%) |
Apr 28, 2021 | 1.180 | 1.200 | 1.160 | 1.180 | 190,666 | +0.01(+0.85%) |
Apr 27, 2021 | 1.170 | 1.210 | 1.150 | 1.170 | 480,471 | -0.02(-1.68%) |
Apr 26, 2021 | 1.150 | 1.190 | 1.147 | 1.190 | 632,025 | +0.04(+3.48%) |
Apr 23, 2021 | 1.150 | 1.180 | 1.130 | 1.150 | 407,900 | +0.00(+0.00%) |
Apr 22, 2021 | 1.100 | 1.180 | 1.100 | 1.150 | 660,672 | +0.05(+4.55%) |
Apr 21, 2021 | 1.090 | 1.180 | 1.080 | 1.100 | 908,127 | +0.01(+0.92%) |
Apr 20, 2021 | 1.100 | 1.120 | 1.070 | 1.090 | 498,761 | -0.02(-1.80%) |
Apr 19, 2021 | 1.180 | 1.190 | 1.110 | 1.110 | 662,884 | -0.09(-7.50%) |
Apr 16, 2021 | 1.180 | 1.200 | 1.150 | 1.200 | 551,000 | +0.00(+0.00%) |
Apr 15, 2021 | 1.270 | 1.280 | 1.190 | 1.200 | 805,896 | -0.05(-4.00%) |
Apr 14, 2021 | 1.240 | 1.270 | 1.230 | 1.250 | 563,096 | +0.00(+0.00%) |
Apr 13, 2021 | 1.260 | 1.290 | 1.190 | 1.250 | 809,776 | -0.02(-1.57%) |
Apr 12, 2021 | 1.330 | 1.340 | 1.240 | 1.270 | 692,814 | -0.08(-5.93%) |
Apr 09, 2021 | 1.360 | 1.380 | 1.310 | 1.350 | 798,900 | -0.03(-2.17%) |
Apr 08, 2021 | 1.360 | 1.410 | 1.350 | 1.380 | 1,340,490 | +0.05(+3.76%) |
Apr 07, 2021 | 1.290 | 1.350 | 1.260 | 1.330 | 1,255,097 | +0.03(+2.31%) |
Apr 06, 2021 | 1.310 | 1.350 | 1.290 | 1.300 | 696,665 | +0.00(+0.00%) |
Apr 05, 2021 | 1.300 | 1.360 | 1.250 | 1.300 | 926,913 | +0.02(+1.56%) |
Apr 01, 2021 | 1.290 | 1.330 | 1.270 | 1.280 | 1,323,900 | -0.01(-0.78%) |
Mar 31, 2021 | 1.320 | 1.380 | 1.270 | 1.290 | 1,005,774 | -0.02(-1.53%) |
Mar 30, 2021 | 1.280 | 1.380 | 1.280 | 1.310 | 617,956 | +0.00(+0.00%) |
Mar 29, 2021 | 1.430 | 1.480 | 1.300 | 1.310 | 2,233,152 | -0.18(-12.08%) |
Mar 26, 2021 | 1.600 | 1.610 | 1.485 | 1.490 | 558,000 | -0.11(-6.88%) |
Mar 25, 2021 | 1.550 | 1.610 | 1.440 | 1.600 | 2,174,881 | -0.02(-1.23%) |
Mar 24, 2021 | 1.550 | 1.620 | 1.500 | 1.620 | 2,690,906 | +0.07(+4.52%) |
Mar 23, 2021 | 1.680 | 2.090 | 1.540 | 1.550 | 18,558,504 | -0.10(-6.06%) |
Mar 22, 2021 | 1.710 | 1.710 | 1.640 | 1.650 | 472,043 | -0.02(-1.20%) |
Mar 19, 2021 | 1.680 | 1.715 | 1.650 | 1.670 | 599,600 | +0.00(+0.00%) |
Mar 18, 2021 | 1.670 | 1.790 | 1.650 | 1.670 | 951,813 | +0.01(+0.60%) |
Mar 17, 2021 | 1.610 | 1.690 | 1.600 | 1.660 | 729,130 | +0.03(+1.84%) |
Mar 16, 2021 | 1.680 | 1.700 | 1.600 | 1.630 | 575,786 | -0.01(-0.61%) |
Mar 15, 2021 | 1.640 | 1.730 | 1.610 | 1.640 | 697,994 | +0.02(+1.23%) |
Mar 12, 2021 | 1.560 | 1.665 | 1.540 | 1.620 | 1,044,100 | +0.02(+1.25%) |
Mar 11, 2021 | 1.630 | 1.680 | 1.580 | 1.600 | 863,224 | +0.01(+0.63%) |
Mar 10, 2021 | 1.570 | 1.640 | 1.550 | 1.590 | 823,098 | +0.01(+0.63%) |
Mar 09, 2021 | 1.540 | 1.620 | 1.540 | 1.580 | 579,853 | +0.08(+5.33%) |
Mar 08, 2021 | 1.470 | 1.550 | 1.440 | 1.500 | 710,478 | +0.03(+2.04%) |
Mar 05, 2021 | 1.480 | 1.510 | 1.250 | 1.470 | 3,845,100 | -0.08(-5.16%) |
Mar 04, 2021 | 1.680 | 1.680 | 1.480 | 1.550 | 1,694,559 | -0.15(-8.82%) |
Mar 03, 2021 | 1.740 | 1.780 | 1.600 | 1.700 | 1,432,713 | -0.04(-2.30%) |
Mar 02, 2021 | 1.760 | 1.810 | 1.720 | 1.740 | 600,612 | -0.02(-1.14%) |