Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.240 | 1.270 | 1.229 | 1.270 | 6,900 | +0.02(+1.75%) |
May 25, 2021 | 1.248 | 1.248 | 1.248 | 0 | -0.04(-2.87%) | |
May 24, 2021 | 1.170 | 1.285 | 1.170 | 1.285 | 1,000 | -0.02(-1.15%) |
May 21, 2021 | 1.300 | 1.300 | 1.300 | 1.300 | 200 | +0.01(+0.43%) |
May 20, 2021 | 1.278 | 1.294 | 1.278 | 1.294 | 2,935 | +0.01(+1.12%) |
May 18, 2021 | 1.280 | 1.280 | 1.280 | 0 | -0.16(-11.24%) | |
May 17, 2021 | 1.442 | 1.442 | 1.300 | 1.442 | 1,780 | +0.29(+25.13%) |
May 13, 2021 | 1.153 | 1.153 | 1.153 | 0 | -0.02(-1.50%) | |
May 12, 2021 | 1.178 | 1.178 | 1.160 | 1.170 | 7,721 | -0.02(-1.41%) |
May 11, 2021 | 1.140 | 1.187 | 1.120 | 1.187 | 7,700 | +0.06(+4.97%) |
May 10, 2021 | 1.136 | 1.147 | 1.114 | 1.131 | 38,450 | -0.06(-5.33%) |
May 07, 2021 | 1.203 | 1.220 | 1.140 | 1.194 | 1,223 | -0.05(-3.93%) |
May 06, 2021 | 1.243 | 1.243 | 1.243 | 1.243 | 500 | -0.04(-2.88%) |
May 05, 2021 | 1.260 | 1.280 | 1.260 | 1.280 | 10,900 | +0.05(+3.96%) |
May 04, 2021 | 1.375 | 1.375 | 1.231 | 1.231 | 24,329 | -0.10(-7.43%) |
May 03, 2021 | 1.348 | 1.357 | 1.328 | 1.330 | 26,520 | -0.02(-1.48%) |
Apr 30, 2021 | 1.350 | 1.350 | 1.350 | 1.350 | 20,900 | +0.05(+3.85%) |
Apr 29, 2021 | 1.379 | 1.379 | 1.300 | 1.300 | 11,950 | -0.08(-5.80%) |
Apr 28, 2021 | 1.380 | 1.380 | 1.380 | 1.380 | 700 | -0.01(-0.72%) |
Apr 27, 2021 | 1.390 | 1.415 | 1.390 | 1.390 | 13,000 | -0.01(-0.71%) |
Apr 26, 2021 | 1.320 | 1.403 | 1.320 | 1.400 | 15,350 | +0.09(+7.15%) |
Apr 23, 2021 | 1.252 | 1.307 | 1.210 | 1.307 | 10,100 | +0.01(+0.51%) |
Apr 22, 2021 | 1.280 | 1.300 | 1.143 | 1.300 | 12,350 | +0.06(+4.84%) |
Apr 21, 2021 | 1.240 | 1.256 | 1.233 | 1.240 | 5,100 | +0.02(+1.64%) |
Apr 20, 2021 | 1.260 | 1.300 | 1.220 | 1.220 | 24,376 | -0.10(-7.46%) |
Apr 19, 2021 | 1.360 | 1.360 | 1.318 | 1.318 | 3,350 | -0.08(-5.44%) |
Apr 16, 2021 | 1.330 | 1.394 | 1.330 | 1.394 | 8,000 | -0.01(-0.41%) |
Apr 15, 2021 | 1.450 | 1.450 | 1.400 | 1.400 | 6,958 | -0.01(-0.71%) |
Apr 14, 2021 | 1.400 | 1.410 | 1.398 | 1.410 | 14,500 | +0.02(+1.80%) |
Apr 13, 2021 | 1.390 | 1.398 | 1.380 | 1.385 | 10,384 | -0.01(-1.06%) |
Apr 12, 2021 | 1.407 | 1.407 | 1.395 | 1.400 | 3,545 | -0.10(-6.67%) |
Apr 09, 2021 | 1.500 | 1.600 | 1.500 | 1.500 | 9,100 | +0.00(+0.00%) |
Apr 08, 2021 | 1.504 | 1.504 | 1.500 | 1.500 | 2,260 | +0.01(+0.67%) |
Apr 07, 2021 | 1.482 | 1.540 | 1.440 | 1.490 | 21,538 | -0.02(-1.32%) |
Apr 06, 2021 | 1.518 | 1.550 | 1.510 | 1.510 | 9,275 | +0.01(+0.67%) |
Apr 05, 2021 | 1.463 | 1.500 | 1.450 | 1.500 | 8,544 | +0.07(+4.90%) |
Apr 01, 2021 | 1.400 | 1.440 | 1.393 | 1.430 | 16,200 | +0.08(+6.31%) |
Mar 31, 2021 | 1.400 | 1.560 | 1.345 | 1.345 | 57,443 | +0.01(+1.02%) |
Mar 30, 2021 | 1.340 | 1.340 | 1.278 | 1.331 | 5,568 | -0.01(-0.63%) |
Mar 29, 2021 | 1.284 | 1.340 | 1.268 | 1.340 | 5,100 | -0.01(-0.81%) |
Mar 26, 2021 | 1.370 | 1.370 | 1.351 | 1.351 | 700 | +0.01(+0.90%) |
Mar 25, 2021 | 1.349 | 1.430 | 1.226 | 1.339 | 17,146 | -0.13(-8.92%) |
Mar 24, 2021 | 1.500 | 1.540 | 1.470 | 1.470 | 7,845 | -0.04(-2.91%) |
Mar 23, 2021 | 1.578 | 1.586 | 1.514 | 1.514 | 4,800 | -0.06(-3.79%) |
Mar 22, 2021 | 1.510 | 1.582 | 1.510 | 1.574 | 8,765 | +0.10(+7.05%) |
Mar 19, 2021 | 1.462 | 1.495 | 1.400 | 1.470 | 14,300 | -0.07(-4.81%) |
Mar 18, 2021 | 1.600 | 1.610 | 1.530 | 1.544 | 7,790 | -0.06(-3.72%) |
Mar 17, 2021 | 1.551 | 1.604 | 1.510 | 1.604 | 21,186 | +0.01(+0.53%) |
Mar 16, 2021 | 1.735 | 1.735 | 1.595 | 1.595 | 28,540 | -0.10(-5.72%) |
Mar 15, 2021 | 1.511 | 1.692 | 1.511 | 1.692 | 19,428 | +0.19(+12.81%) |
Mar 12, 2021 | 1.472 | 1.514 | 1.472 | 1.500 | 5,700 | +0.11(+7.91%) |
Mar 11, 2021 | 1.401 | 1.420 | 1.344 | 1.390 | 14,657 | -0.03(-2.08%) |
Mar 10, 2021 | 1.490 | 1.490 | 1.419 | 1.419 | 15,383 | -0.07(-4.73%) |
Mar 09, 2021 | 1.538 | 1.538 | 1.466 | 1.490 | 5,520 | -0.00(-0.15%) |
Mar 08, 2021 | 1.531 | 1.531 | 1.480 | 1.492 | 18,997 | +0.24(+19.38%) |
Mar 05, 2021 | 1.383 | 1.391 | 1.042 | 1.250 | 128,800 | +0.06(+4.89%) |
Mar 04, 2021 | 1.700 | 1.800 | 1.184 | 1.192 | 72,996 | -0.49(-29.07%) |
Mar 03, 2021 | 1.995 | 2.000 | 1.611 | 1.680 | 88,207 | -0.30(-15.04%) |
Mar 02, 2021 | 2.100 | 2.160 | 1.850 | 1.977 | 77,932 | -0.20(-9.30%) |