Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.150 | 1.150 | 1.150 | 1.150 | 2,800 | +0.01(+0.88%) |
May 28, 2021 | 1.130 | 1.150 | 1.110 | 1.140 | 19,662 | +0.02(+1.79%) |
May 27, 2021 | 1.150 | 1.150 | 1.120 | 1.120 | 19,100 | +0.02(+1.82%) |
May 26, 2021 | 1.120 | 1.130 | 1.080 | 1.100 | 201,014 | +0.00(+0.00%) |
May 25, 2021 | 1.160 | 1.160 | 1.090 | 1.100 | 81,658 | +0.01(+0.92%) |
May 21, 2021 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
May 20, 2021 | 1.120 | 1.130 | 1.050 | 1.110 | 154,795 | -0.01(-0.89%) |
May 19, 2021 | 1.120 | 1.130 | 1.100 | 1.120 | 87,103 | -0.04(-3.45%) |
May 18, 2021 | 1.150 | 1.160 | 1.150 | 1.160 | 19,500 | -0.01(-0.85%) |
May 17, 2021 | 1.160 | 1.170 | 1.110 | 1.170 | 25,487 | +0.01(+0.86%) |
May 14, 2021 | 1.160 | 1.210 | 1.100 | 1.160 | 175,180 | -0.04(-3.33%) |
May 13, 2021 | 1.250 | 1.250 | 1.200 | 1.200 | 10,450 | -0.05(-4.00%) |
May 12, 2021 | 1.250 | 1.270 | 1.240 | 1.250 | 1,038,250 | +0.05(+4.17%) |
May 11, 2021 | 1.250 | 1.260 | 1.200 | 1.200 | 137,000 | -0.08(-6.25%) |
May 10, 2021 | 1.270 | 1.280 | 1.240 | 1.280 | 79,425 | +0.04(+3.23%) |
May 07, 2021 | 1.140 | 1.260 | 1.140 | 1.240 | 167,352 | +0.08(+6.90%) |
May 06, 2021 | 1.120 | 1.170 | 1.120 | 1.160 | 121,732 | +0.04(+3.57%) |
May 05, 2021 | 1.120 | 1.160 | 1.100 | 1.120 | 90,850 | +0.01(+0.90%) |
May 04, 2021 | 1.100 | 1.130 | 1.070 | 1.110 | 40,100 | -0.02(-1.77%) |
May 03, 2021 | 1.090 | 1.140 | 1.090 | 1.130 | 61,979 | +0.04(+3.67%) |
Apr 30, 2021 | 1.130 | 1.130 | 1.060 | 1.090 | 19,550 | -0.06(-5.22%) |
Apr 29, 2021 | 1.060 | 1.150 | 1.050 | 1.150 | 62,069 | +0.06(+5.99%) |
Apr 28, 2021 | 1.100 | 1.130 | 1.080 | 1.085 | 123,690 | -0.03(-2.25%) |
Apr 27, 2021 | 1.100 | 1.120 | 1.090 | 1.110 | 155,804 | +0.02(+1.83%) |
Apr 26, 2021 | 1.090 | 1.100 | 1.050 | 1.090 | 115,200 | +0.07(+6.86%) |
Apr 23, 2021 | 1.010 | 1.020 | 1.000 | 1.020 | 21,400 | +0.00(+0.00%) |
Apr 22, 2021 | 1.070 | 1.070 | 1.020 | 1.020 | 43,917 | -0.05(-4.67%) |
Apr 21, 2021 | 1.060 | 1.070 | 1.020 | 1.070 | 18,071 | +0.01(+0.94%) |
Apr 20, 2021 | 1.130 | 1.130 | 1.020 | 1.060 | 71,500 | -0.01(-0.93%) |
Apr 19, 2021 | 1.090 | 1.100 | 1.060 | 1.070 | 96,350 | +0.01(+0.94%) |
Apr 16, 2021 | 1.080 | 1.090 | 1.060 | 1.060 | 36,638 | +0.00(+0.00%) |
Apr 15, 2021 | 1.060 | 1.060 | 1.050 | 1.060 | 20,300 | +0.00(+0.00%) |
Apr 14, 2021 | 1.060 | 1.070 | 1.060 | 1.060 | 59,800 | +0.00(+0.00%) |
Apr 13, 2021 | 1.080 | 1.080 | 1.060 | 1.060 | 186,124 | -0.03(-2.75%) |
Apr 12, 2021 | 1.090 | 1.140 | 1.070 | 1.090 | 178,631 | +0.02(+1.87%) |
Apr 09, 2021 | 1.070 | 1.100 | 1.070 | 1.070 | 90,853 | -0.02(-1.83%) |
Apr 08, 2021 | 1.040 | 1.090 | 1.040 | 1.090 | 108,458 | +0.09(+9.00%) |
Apr 07, 2021 | 1.020 | 1.040 | 0.9900 | 1.000 | 84,300 | -0.04(-3.85%) |
Apr 06, 2021 | 1.040 | 1.050 | 1.030 | 1.040 | 29,260 | +0.00(+0.00%) |
Apr 05, 2021 | 1.000 | 1.060 | 1.000 | 1.040 | 31,310 | +0.01(+0.97%) |
Apr 01, 2021 | 1.030 | 1.030 | 1.030 | 0 | +0.03(+3.00%) | |
Mar 31, 2021 | 0.9900 | 1.030 | 0.9900 | 1.000 | 144,500 | +0.01(+1.01%) |
Mar 30, 2021 | 0.9900 | 0.9900 | 0.9700 | 0.9900 | 36,400 | -0.01(-1.00%) |
Mar 29, 2021 | 1.000 | 1.040 | 0.9900 | 1.000 | 389,000 | +0.00(+0.00%) |
Mar 26, 2021 | 1.020 | 1.020 | 0.9700 | 1.000 | 1,011,620 | +0.00(+0.00%) |
Mar 25, 2021 | 1.000 | 1.010 | 0.9800 | 1.000 | 15,920 | -0.04(-3.85%) |
Mar 24, 2021 | 1.050 | 1.050 | 1.010 | 1.040 | 55,550 | +0.03(+2.97%) |
Mar 23, 2021 | 1.010 | 1.050 | 1.010 | 1.010 | 23,020 | +0.00(+0.00%) |
Mar 22, 2021 | 1.050 | 1.060 | 1.010 | 1.010 | 82,727 | -0.02(-1.94%) |
Mar 19, 2021 | 1.000 | 1.050 | 0.9900 | 1.030 | 158,075 | +0.06(+6.19%) |
Mar 18, 2021 | 0.9700 | 1.020 | 0.9700 | 0.9700 | 92,023 | +0.00(+0.00%) |
Mar 17, 2021 | 0.9900 | 0.9900 | 0.9300 | 0.9700 | 17,000 | +0.00(+0.00%) |
Mar 16, 2021 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 60,149 | +0.03(+3.19%) |
Mar 15, 2021 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 35,285 | +0.01(+1.08%) |
Mar 12, 2021 | 0.8800 | 0.9300 | 0.8700 | 0.9300 | 81,825 | +0.07(+8.14%) |
Mar 11, 2021 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 176,100 | +0.00(+0.00%) |
Mar 10, 2021 | 0.8600 | 0.8600 | 0.8300 | 0.8600 | 78,650 | -0.01(-1.15%) |
Mar 09, 2021 | 0.8500 | 0.8700 | 0.8200 | 0.8700 | 93,600 | -0.02(-2.25%) |
Mar 08, 2021 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,000 | +0.00(+0.00%) |
Mar 05, 2021 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,800 | +0.00(+0.00%) |
Mar 04, 2021 | 0.8800 | 0.9000 | 0.8700 | 0.8900 | 27,687 | +0.00(+0.00%) |
Mar 03, 2021 | 0.8800 | 0.8900 | 0.8400 | 0.8900 | 88,111 | +0.03(+3.49%) |
Mar 02, 2021 | 0.9000 | 0.9000 | 0.8100 | 0.8600 | 170,105 | -0.04(-4.44%) |