Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.070 | 1.140 | 1.070 | 1.140 | 1,726,933 | +0.06(+5.56%) |
May 27, 2021 | 1.100 | 1.100 | 1.040 | 1.080 | 1,495,255 | -0.01(-0.92%) |
May 26, 2021 | 1.000 | 1.120 | 0.9999 | 1.090 | 2,060,815 | +0.07(+6.86%) |
May 25, 2021 | 1.030 | 1.050 | 1.010 | 1.020 | 974,648 | -0.01(-0.97%) |
May 24, 2021 | 1.120 | 1.120 | 1.020 | 1.030 | 2,530,261 | -0.10(-8.85%) |
May 21, 2021 | 1.080 | 1.130 | 1.050 | 1.130 | 2,221,214 | +0.04(+3.67%) |
May 20, 2021 | 1.080 | 1.100 | 1.020 | 1.090 | 3,137,419 | +0.11(+11.32%) |
May 19, 2021 | 0.9500 | 1.010 | 0.9500 | 0.9792 | 2,290,866 | -0.01(-0.78%) |
May 18, 2021 | 0.9300 | 1.050 | 0.9150 | 0.9869 | 3,258,759 | +0.07(+8.21%) |
May 17, 2021 | 0.9500 | 0.9900 | 0.9020 | 0.9120 | 3,079,928 | -0.06(-6.62%) |
May 14, 2021 | 1.030 | 1.080 | 0.9510 | 0.9767 | 9,103,535 | -0.26(-21.23%) |
May 13, 2021 | 1.230 | 1.260 | 1.110 | 1.240 | 6,402,903 | +0.01(+0.81%) |
May 12, 2021 | 1.210 | 1.240 | 1.150 | 1.230 | 4,722,362 | +0.03(+2.50%) |
May 11, 2021 | 1.090 | 1.250 | 1.070 | 1.200 | 10,930,188 | +0.00(+0.00%) |
May 10, 2021 | 1.260 | 1.380 | 1.160 | 1.200 | 114,841,704 | +0.23(+23.18%) |
May 07, 2021 | 0.9100 | 0.9824 | 0.9100 | 0.9742 | 838,387 | +0.05(+5.76%) |
May 06, 2021 | 0.9800 | 0.9856 | 0.9125 | 0.9211 | 1,174,946 | -0.07(-6.78%) |
May 05, 2021 | 0.9900 | 1.010 | 0.9800 | 0.9881 | 847,840 | -0.03(-3.13%) |
May 04, 2021 | 1.010 | 1.020 | 0.9300 | 1.020 | 1,209,490 | +0.00(+0.00%) |
May 03, 2021 | 1.040 | 1.040 | 1.000 | 1.020 | 715,287 | +0.00(+0.00%) |
Apr 30, 2021 | 1.030 | 1.070 | 1.020 | 1.020 | 612,800 | -0.04(-3.77%) |
Apr 29, 2021 | 1.070 | 1.070 | 1.010 | 1.060 | 718,653 | +0.03(+2.91%) |
Apr 28, 2021 | 1.020 | 1.070 | 0.9900 | 1.030 | 737,397 | +0.00(+0.00%) |
Apr 27, 2021 | 1.040 | 1.050 | 1.010 | 1.030 | 663,898 | -0.01(-0.96%) |
Apr 26, 2021 | 1.040 | 1.050 | 1.000 | 1.040 | 1,224,716 | +0.01(+0.97%) |
Apr 23, 2021 | 0.9700 | 1.030 | 0.9680 | 1.030 | 2,124,000 | +0.08(+8.42%) |
Apr 22, 2021 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 1,046,014 | +0.05(+5.36%) |
Apr 21, 2021 | 0.8501 | 0.9143 | 0.8500 | 0.9017 | 760,593 | +0.04(+4.85%) |
Apr 20, 2021 | 0.8900 | 0.9200 | 0.8500 | 0.8600 | 1,064,189 | -0.03(-2.82%) |
Apr 19, 2021 | 0.8600 | 0.8999 | 0.8500 | 0.8850 | 1,300,993 | +0.01(+0.57%) |
Apr 16, 2021 | 0.9000 | 0.9100 | 0.8510 | 0.8800 | 1,844,900 | -0.02(-2.22%) |
Apr 15, 2021 | 0.9700 | 0.9800 | 0.9000 | 0.9000 | 1,662,588 | -0.07(-7.22%) |
Apr 14, 2021 | 0.9587 | 0.9950 | 0.9501 | 0.9700 | 1,108,777 | +0.00(+0.00%) |
Apr 13, 2021 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | 1,070,211 | +0.02(+2.11%) |
Apr 12, 2021 | 1.020 | 1.020 | 0.9300 | 0.9500 | 2,377,013 | -0.07(-6.86%) |
Apr 09, 2021 | 1.000 | 1.030 | 0.9910 | 1.020 | 761,100 | +0.02(+2.00%) |
Apr 08, 2021 | 0.9800 | 1.030 | 0.9700 | 1.000 | 3,190,758 | +0.03(+3.09%) |
Apr 07, 2021 | 1.040 | 1.050 | 0.9400 | 0.9700 | 4,711,981 | -0.08(-7.62%) |
Apr 06, 2021 | 1.100 | 1.100 | 1.020 | 1.050 | 2,369,541 | -0.05(-4.55%) |
Apr 05, 2021 | 1.120 | 1.130 | 1.060 | 1.100 | 1,885,372 | -0.01(-0.90%) |
Apr 01, 2021 | 1.120 | 1.155 | 1.090 | 1.110 | 1,974,700 | +0.00(+0.00%) |
Mar 31, 2021 | 1.170 | 1.180 | 1.100 | 1.110 | 2,682,916 | -0.10(-8.26%) |
Mar 30, 2021 | 1.130 | 1.210 | 1.080 | 1.210 | 2,949,220 | -0.02(-1.63%) |
Mar 29, 2021 | 1.080 | 1.250 | 1.030 | 1.230 | 3,791,896 | +0.12(+10.81%) |
Mar 26, 2021 | 1.120 | 1.180 | 1.070 | 1.110 | 1,586,400 | -0.02(-1.77%) |
Mar 25, 2021 | 1.060 | 1.140 | 1.040 | 1.130 | 2,686,990 | +0.03(+2.73%) |
Mar 24, 2021 | 1.220 | 1.230 | 1.100 | 1.100 | 3,937,111 | -0.10(-8.33%) |
Mar 23, 2021 | 1.320 | 1.330 | 1.200 | 1.200 | 2,810,195 | -0.12(-9.09%) |
Mar 22, 2021 | 1.310 | 1.340 | 1.250 | 1.320 | 3,674,098 | +0.10(+8.20%) |
Mar 19, 2021 | 1.280 | 1.320 | 1.220 | 1.220 | 2,567,400 | -0.05(-3.94%) |
Mar 18, 2021 | 1.330 | 1.380 | 1.250 | 1.270 | 2,670,286 | -0.08(-5.93%) |
Mar 17, 2021 | 1.300 | 1.360 | 1.250 | 1.350 | 2,243,456 | +0.03(+2.27%) |
Mar 16, 2021 | 1.400 | 1.420 | 1.300 | 1.320 | 1,983,244 | -0.08(-5.71%) |
Mar 15, 2021 | 1.340 | 1.440 | 1.340 | 1.400 | 2,597,141 | +0.07(+5.26%) |
Mar 12, 2021 | 1.320 | 1.390 | 1.300 | 1.330 | 2,044,500 | -0.03(-2.21%) |
Mar 11, 2021 | 1.320 | 1.380 | 1.290 | 1.360 | 2,238,346 | +0.08(+6.25%) |
Mar 10, 2021 | 1.400 | 1.450 | 1.280 | 1.280 | 3,837,562 | -0.11(-7.91%) |
Mar 09, 2021 | 1.320 | 1.430 | 1.280 | 1.390 | 3,482,860 | +0.11(+8.59%) |
Mar 08, 2021 | 1.300 | 1.360 | 1.230 | 1.280 | 2,390,089 | -0.01(-0.78%) |
Mar 05, 2021 | 1.310 | 1.310 | 1.120 | 1.290 | 5,303,500 | +0.01(+0.78%) |
Mar 04, 2021 | 1.350 | 1.420 | 1.200 | 1.280 | 6,581,271 | -0.11(-7.91%) |
Mar 03, 2021 | 1.510 | 1.570 | 1.350 | 1.390 | 5,848,401 | -0.07(-4.79%) |
Mar 02, 2021 | 1.400 | 1.570 | 1.360 | 1.460 | 8,320,616 | +0.13(+9.77%) |