Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.010 | 1.030 | 0.9947 | 1.030 | 716,173 | +0.00(+0.00%) |
May 27, 2021 | 1.080 | 1.088 | 0.9397 | 1.030 | 1,426,084 | -0.04(-3.74%) |
May 26, 2021 | 1.050 | 1.070 | 1.040 | 1.070 | 355,101 | +0.03(+2.88%) |
May 25, 2021 | 1.060 | 1.100 | 1.030 | 1.040 | 255,996 | -0.03(-2.80%) |
May 24, 2021 | 1.100 | 1.170 | 1.050 | 1.070 | 1,593,891 | -0.02(-1.83%) |
May 21, 2021 | 1.050 | 1.100 | 1.021 | 1.090 | 420,321 | +0.05(+4.81%) |
May 20, 2021 | 1.030 | 1.060 | 1.010 | 1.040 | 180,893 | -0.01(-0.95%) |
May 19, 2021 | 1.070 | 1.070 | 0.9702 | 1.050 | 270,239 | +0.00(+0.00%) |
May 18, 2021 | 1.050 | 1.070 | 1.040 | 1.050 | 320,028 | +0.00(+0.00%) |
May 17, 2021 | 1.040 | 1.070 | 1.000 | 1.050 | 533,254 | +0.01(+0.48%) |
May 14, 2021 | 1.040 | 1.060 | 1.010 | 1.045 | 2,529,431 | -0.03(-2.34%) |
May 13, 2021 | 1.080 | 1.116 | 0.9900 | 1.070 | 1,058,787 | +0.00(+0.00%) |
May 12, 2021 | 1.040 | 1.140 | 0.9501 | 1.070 | 1,677,002 | +0.03(+2.88%) |
May 11, 2021 | 1.000 | 1.100 | 1.000 | 1.040 | 998,175 | -0.04(-3.70%) |
May 10, 2021 | 1.240 | 1.250 | 1.040 | 1.080 | 1,743,120 | -0.18(-14.29%) |
May 07, 2021 | 1.370 | 1.440 | 1.130 | 1.260 | 10,504,619 | -0.12(-8.70%) |
May 06, 2021 | 1.230 | 1.400 | 1.180 | 1.380 | 1,410,264 | +0.21(+17.95%) |
May 05, 2021 | 1.270 | 1.270 | 1.170 | 1.170 | 956,924 | -0.10(-7.87%) |
May 04, 2021 | 1.250 | 1.290 | 1.200 | 1.270 | 901,315 | +0.00(+0.00%) |
May 03, 2021 | 1.300 | 1.350 | 1.240 | 1.270 | 380,118 | -0.05(-3.79%) |
Apr 30, 2021 | 1.290 | 1.330 | 1.270 | 1.320 | 166,100 | +0.03(+2.33%) |
Apr 29, 2021 | 1.330 | 1.340 | 1.260 | 1.290 | 191,539 | -0.04(-3.01%) |
Apr 28, 2021 | 1.340 | 1.340 | 1.310 | 1.330 | 97,138 | +0.01(+0.76%) |
Apr 27, 2021 | 1.330 | 1.340 | 1.300 | 1.320 | 85,156 | -0.02(-1.49%) |
Apr 26, 2021 | 1.300 | 1.350 | 1.300 | 1.340 | 89,903 | +0.02(+1.52%) |
Apr 23, 2021 | 1.330 | 1.350 | 1.300 | 1.320 | 49,700 | +0.02(+1.54%) |
Apr 22, 2021 | 1.350 | 1.400 | 1.280 | 1.300 | 123,671 | -0.05(-3.70%) |
Apr 21, 2021 | 1.310 | 1.370 | 1.290 | 1.350 | 499,567 | +0.03(+2.27%) |
Apr 20, 2021 | 1.300 | 1.440 | 1.300 | 1.320 | 349,174 | +0.02(+1.54%) |
Apr 19, 2021 | 1.370 | 1.410 | 1.300 | 1.300 | 146,176 | -0.05(-3.70%) |
Apr 16, 2021 | 1.410 | 1.490 | 1.340 | 1.350 | 732,200 | -0.07(-4.93%) |
Apr 15, 2021 | 1.450 | 1.580 | 1.400 | 1.420 | 1,176,055 | -0.03(-2.07%) |
Apr 14, 2021 | 1.380 | 1.470 | 1.360 | 1.450 | 327,300 | +0.07(+5.07%) |
Apr 13, 2021 | 1.400 | 1.430 | 1.350 | 1.380 | 406,133 | -0.04(-2.82%) |
Apr 12, 2021 | 1.500 | 1.520 | 1.340 | 1.420 | 1,167,831 | -0.18(-11.25%) |
Apr 09, 2021 | 1.730 | 1.766 | 1.520 | 1.600 | 1,159,100 | -0.13(-7.51%) |
Apr 08, 2021 | 1.760 | 1.820 | 1.710 | 1.730 | 564,698 | -0.03(-1.70%) |
Apr 07, 2021 | 1.850 | 1.890 | 1.740 | 1.760 | 1,554,776 | -0.06(-3.30%) |
Apr 06, 2021 | 1.920 | 1.990 | 1.790 | 1.820 | 1,137,825 | -0.13(-6.67%) |
Apr 05, 2021 | 2.010 | 2.060 | 1.950 | 1.950 | 173,239 | -0.05(-2.50%) |
Apr 01, 2021 | 1.970 | 2.110 | 1.960 | 2.000 | 788,400 | +0.02(+1.01%) |
Mar 31, 2021 | 1.910 | 2.000 | 1.910 | 1.980 | 808,583 | +0.10(+5.32%) |
Mar 30, 2021 | 1.900 | 1.990 | 1.880 | 1.880 | 304,193 | -0.06(-3.09%) |
Mar 29, 2021 | 2.090 | 2.090 | 1.920 | 1.940 | 284,709 | -0.10(-4.90%) |
Mar 26, 2021 | 2.000 | 2.060 | 1.980 | 2.040 | 100,100 | +0.06(+3.03%) |
Mar 25, 2021 | 1.990 | 2.060 | 1.930 | 1.980 | 272,758 | -0.05(-2.46%) |
Mar 24, 2021 | 2.100 | 2.170 | 2.010 | 2.030 | 947,968 | -0.07(-3.33%) |
Mar 23, 2021 | 2.250 | 2.270 | 2.050 | 2.100 | 1,283,298 | -0.15(-6.67%) |
Mar 22, 2021 | 2.210 | 2.340 | 2.200 | 2.250 | 803,038 | +0.00(+0.00%) |
Mar 19, 2021 | 2.400 | 2.400 | 2.160 | 2.250 | 1,355,600 | -0.16(-6.64%) |
Mar 18, 2021 | 2.150 | 2.430 | 2.060 | 2.410 | 1,643,230 | +0.19(+8.56%) |
Mar 17, 2021 | 2.110 | 2.240 | 1.880 | 2.220 | 3,470,182 | +0.26(+13.27%) |
Mar 16, 2021 | 1.780 | 1.990 | 1.730 | 1.960 | 1,541,692 | +0.18(+10.11%) |
Mar 15, 2021 | 1.780 | 1.800 | 1.700 | 1.780 | 511,660 | +0.05(+2.89%) |
Mar 12, 2021 | 1.780 | 1.780 | 1.650 | 1.730 | 494,500 | -0.06(-3.35%) |
Mar 11, 2021 | 1.840 | 1.840 | 1.750 | 1.790 | 864,578 | +0.01(+0.56%) |
Mar 10, 2021 | 2.280 | 2.320 | 1.760 | 1.780 | 948,903 | -0.50(-21.93%) |
Mar 09, 2021 | 2.280 | 2.360 | 2.250 | 2.280 | 696,512 | -0.01(-0.44%) |
Mar 08, 2021 | 2.320 | 2.360 | 2.200 | 2.290 | 716,060 | -0.03(-1.29%) |
Mar 05, 2021 | 2.380 | 2.410 | 2.105 | 2.320 | 940,800 | +0.05(+2.20%) |
Mar 04, 2021 | 2.410 | 2.410 | 2.110 | 2.270 | 990,040 | -0.13(-5.42%) |
Mar 03, 2021 | 2.430 | 2.490 | 2.310 | 2.400 | 925,960 | +0.03(+1.27%) |
Mar 02, 2021 | 2.360 | 2.500 | 2.350 | 2.370 | 1,012,104 | -0.01(-0.42%) |