Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.350 | 1.350 | 1.290 | 1.305 | 34,526 | -0.03(-1.88%) |
May 27, 2021 | 1.190 | 1.352 | 1.190 | 1.330 | 93,267 | +0.07(+5.56%) |
May 26, 2021 | 1.292 | 1.292 | 1.227 | 1.260 | 99,355 | +0.01(+0.80%) |
May 25, 2021 | 1.270 | 1.280 | 1.210 | 1.250 | 65,738 | -0.04(-3.10%) |
May 24, 2021 | 1.200 | 1.300 | 1.200 | 1.290 | 57,470 | +0.06(+4.88%) |
May 21, 2021 | 1.195 | 1.300 | 1.195 | 1.230 | 46,663 | -0.02(-1.32%) |
May 20, 2021 | 1.200 | 1.260 | 1.200 | 1.246 | 81,963 | +0.02(+1.33%) |
May 19, 2021 | 1.287 | 1.287 | 1.150 | 1.230 | 119,549 | -0.00(-0.10%) |
May 18, 2021 | 1.232 | 1.290 | 1.200 | 1.231 | 100,950 | +0.03(+2.30%) |
May 17, 2021 | 1.205 | 1.300 | 1.150 | 1.204 | 186,195 | +0.06(+5.57%) |
May 14, 2021 | 1.200 | 1.300 | 1.135 | 1.140 | 520,013 | -0.06(-5.01%) |
May 13, 2021 | 1.300 | 1.300 | 1.080 | 1.200 | 551,641 | -0.08(-6.61%) |
May 12, 2021 | 1.200 | 1.410 | 1.200 | 1.285 | 127,293 | +0.01(+1.18%) |
May 11, 2021 | 1.280 | 1.350 | 1.250 | 1.270 | 244,080 | -0.05(-3.79%) |
May 10, 2021 | 1.400 | 1.410 | 1.315 | 1.320 | 87,480 | -0.05(-3.40%) |
May 07, 2021 | 1.370 | 1.396 | 1.367 | 1.367 | 65,833 | +0.02(+1.22%) |
May 06, 2021 | 1.450 | 1.450 | 1.300 | 1.350 | 143,225 | -0.07(-4.93%) |
May 05, 2021 | 1.425 | 1.490 | 1.370 | 1.420 | 196,141 | -0.03(-2.38%) |
May 04, 2021 | 1.550 | 1.550 | 1.398 | 1.455 | 51,648 | -0.03(-2.18%) |
May 03, 2021 | 1.485 | 1.500 | 1.450 | 1.487 | 119,869 | +0.09(+6.59%) |
Apr 30, 2021 | 1.450 | 1.450 | 1.380 | 1.395 | 152,200 | -0.08(-5.44%) |
Apr 29, 2021 | 1.530 | 1.540 | 1.360 | 1.475 | 81,209 | -0.02(-1.02%) |
Apr 28, 2021 | 1.482 | 1.542 | 1.430 | 1.490 | 75,402 | -0.03(-1.95%) |
Apr 27, 2021 | 1.540 | 1.540 | 1.480 | 1.520 | 103,746 | +0.04(+2.70%) |
Apr 26, 2021 | 1.490 | 1.500 | 1.410 | 1.480 | 51,047 | +0.07(+5.23%) |
Apr 23, 2021 | 1.451 | 1.460 | 1.330 | 1.407 | 118,500 | -0.09(-6.23%) |
Apr 22, 2021 | 1.240 | 1.561 | 1.220 | 1.500 | 1,125,408 | +0.21(+16.28%) |
Apr 21, 2021 | 1.220 | 1.310 | 1.155 | 1.290 | 121,146 | +0.06(+4.88%) |
Apr 20, 2021 | 1.366 | 1.376 | 1.110 | 1.230 | 497,426 | -0.11(-8.21%) |
Apr 19, 2021 | 1.340 | 1.475 | 1.320 | 1.340 | 168,479 | -0.10(-7.16%) |
Apr 16, 2021 | 1.530 | 1.530 | 1.350 | 1.443 | 79,300 | -0.01(-0.46%) |
Apr 15, 2021 | 1.490 | 1.550 | 1.450 | 1.450 | 78,286 | +0.03(+2.11%) |
Apr 14, 2021 | 1.380 | 1.470 | 1.360 | 1.420 | 254,388 | +0.08(+5.97%) |
Apr 13, 2021 | 1.350 | 1.410 | 1.320 | 1.340 | 165,272 | -0.00(-0.33%) |
Apr 12, 2021 | 1.450 | 1.450 | 1.330 | 1.344 | 99,833 | -0.02(-1.55%) |
Apr 09, 2021 | 1.360 | 1.385 | 1.316 | 1.365 | 183,300 | +0.07(+5.04%) |
Apr 08, 2021 | 1.390 | 1.390 | 1.300 | 1.300 | 87,078 | +0.00(+0.00%) |
Apr 07, 2021 | 1.380 | 1.410 | 1.250 | 1.300 | 381,789 | -0.10(-7.47%) |
Apr 06, 2021 | 1.477 | 1.500 | 1.390 | 1.405 | 44,635 | -0.03(-2.43%) |
Apr 05, 2021 | 1.510 | 1.560 | 1.410 | 1.440 | 70,059 | +0.02(+1.41%) |
Apr 01, 2021 | 1.480 | 1.560 | 1.351 | 1.420 | 115,200 | -0.02(-1.39%) |
Mar 31, 2021 | 1.300 | 1.472 | 1.300 | 1.440 | 241,889 | +0.12(+8.72%) |
Mar 30, 2021 | 1.375 | 1.380 | 1.270 | 1.325 | 198,411 | -0.06(-4.02%) |
Mar 29, 2021 | 1.423 | 1.470 | 1.347 | 1.380 | 128,454 | +0.00(+0.15%) |
Mar 26, 2021 | 1.480 | 1.510 | 1.360 | 1.378 | 130,100 | -0.05(-3.30%) |
Mar 25, 2021 | 1.440 | 1.474 | 1.370 | 1.425 | 224,218 | -0.11(-7.47%) |
Mar 24, 2021 | 1.513 | 1.600 | 1.448 | 1.540 | 285,609 | +0.07(+4.86%) |
Mar 23, 2021 | 1.550 | 1.577 | 1.420 | 1.469 | 397,036 | -0.12(-7.34%) |
Mar 22, 2021 | 1.560 | 1.610 | 1.550 | 1.585 | 342,634 | -0.02(-0.94%) |
Mar 19, 2021 | 1.515 | 1.640 | 1.500 | 1.600 | 114,800 | +0.10(+6.47%) |
Mar 18, 2021 | 1.647 | 1.740 | 1.494 | 1.503 | 166,045 | -0.11(-6.83%) |
Mar 17, 2021 | 1.560 | 1.620 | 1.560 | 1.613 | 93,677 | +0.04(+2.73%) |
Mar 16, 2021 | 1.650 | 1.650 | 1.550 | 1.570 | 123,341 | +0.02(+1.42%) |
Mar 15, 2021 | 1.750 | 1.750 | 1.548 | 1.548 | 199,369 | -0.10(-5.97%) |
Mar 12, 2021 | 1.700 | 1.700 | 1.591 | 1.646 | 113,400 | -0.03(-2.01%) |
Mar 11, 2021 | 1.740 | 1.740 | 1.595 | 1.680 | 183,873 | +0.10(+6.23%) |
Mar 10, 2021 | 1.720 | 1.730 | 1.420 | 1.581 | 186,973 | +0.05(+3.37%) |
Mar 09, 2021 | 1.600 | 1.752 | 1.530 | 1.530 | 185,060 | -0.01(-0.87%) |
Mar 08, 2021 | 1.563 | 1.620 | 1.500 | 1.544 | 221,918 | +0.04(+2.90%) |