Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.160 | 1.180 | 1.120 | 1.140 | 192,480 | -0.03(-2.56%) |
May 27, 2021 | 1.150 | 1.180 | 1.080 | 1.170 | 177,990 | +0.01(+0.86%) |
May 26, 2021 | 1.110 | 1.160 | 1.080 | 1.160 | 182,936 | +0.05(+4.50%) |
May 25, 2021 | 1.120 | 1.185 | 1.060 | 1.110 | 614,013 | -0.01(-0.89%) |
May 24, 2021 | 1.070 | 1.130 | 1.070 | 1.120 | 291,071 | +0.04(+3.70%) |
May 21, 2021 | 1.080 | 1.110 | 1.060 | 1.080 | 176,447 | +0.00(+0.00%) |
May 20, 2021 | 1.090 | 1.150 | 1.050 | 1.080 | 267,052 | -0.01(-0.92%) |
May 19, 2021 | 1.100 | 1.120 | 1.040 | 1.090 | 232,445 | +0.01(+0.93%) |
May 18, 2021 | 1.050 | 1.150 | 1.020 | 1.080 | 412,528 | +0.02(+1.89%) |
May 17, 2021 | 1.020 | 1.060 | 0.9790 | 1.060 | 360,952 | +0.04(+3.92%) |
May 14, 2021 | 0.9700 | 1.020 | 0.9300 | 1.020 | 298,060 | +0.08(+8.49%) |
May 13, 2021 | 0.9100 | 0.9499 | 0.9000 | 0.9402 | 241,298 | +0.03(+3.66%) |
May 12, 2021 | 0.9100 | 0.9238 | 0.9000 | 0.9070 | 141,995 | -0.01(-1.31%) |
May 11, 2021 | 0.8900 | 0.9199 | 0.8700 | 0.9190 | 286,317 | +0.04(+3.97%) |
May 10, 2021 | 0.9243 | 0.9248 | 0.8810 | 0.8839 | 385,829 | -0.04(-4.42%) |
May 07, 2021 | 0.9200 | 0.9499 | 0.9100 | 0.9248 | 435,377 | +0.00(+0.22%) |
May 06, 2021 | 1.040 | 1.040 | 0.9100 | 0.9228 | 796,922 | -0.08(-7.66%) |
May 05, 2021 | 1.020 | 1.078 | 0.9700 | 0.9993 | 963,449 | +0.03(+3.00%) |
May 04, 2021 | 1.030 | 1.030 | 0.9600 | 0.9702 | 376,994 | -0.07(-6.71%) |
May 03, 2021 | 1.020 | 1.100 | 1.000 | 1.040 | 2,031,645 | +0.02(+1.96%) |
Apr 30, 2021 | 1.030 | 1.119 | 1.000 | 1.020 | 2,524,900 | -0.01(-0.97%) |
Apr 29, 2021 | 1.060 | 1.060 | 1.030 | 1.030 | 196,578 | -0.01(-0.96%) |
Apr 28, 2021 | 1.050 | 1.070 | 1.030 | 1.040 | 129,941 | +0.00(+0.00%) |
Apr 27, 2021 | 1.070 | 1.070 | 1.030 | 1.040 | 160,187 | -0.02(-1.89%) |
Apr 26, 2021 | 1.050 | 1.060 | 1.030 | 1.060 | 191,721 | +0.02(+1.92%) |
Apr 23, 2021 | 1.000 | 1.050 | 1.000 | 1.040 | 221,200 | +0.03(+2.97%) |
Apr 22, 2021 | 1.040 | 1.060 | 1.000 | 1.010 | 160,282 | -0.04(-3.81%) |
Apr 21, 2021 | 1.010 | 1.070 | 0.9700 | 1.050 | 222,997 | +0.06(+6.06%) |
Apr 20, 2021 | 0.9800 | 1.000 | 0.9500 | 0.9900 | 229,100 | +0.02(+2.06%) |
Apr 19, 2021 | 0.9800 | 0.9900 | 0.9500 | 0.9700 | 265,294 | +0.02(+2.25%) |
Apr 16, 2021 | 1.000 | 1.050 | 0.9000 | 0.9487 | 646,400 | -0.07(-6.99%) |
Apr 15, 2021 | 1.000 | 1.100 | 0.9900 | 1.020 | 826,305 | +0.02(+2.00%) |
Apr 14, 2021 | 1.040 | 1.040 | 0.9700 | 1.000 | 550,302 | -0.05(-4.76%) |
Apr 13, 2021 | 1.040 | 1.070 | 1.010 | 1.050 | 342,993 | +0.00(+0.00%) |
Apr 12, 2021 | 1.060 | 1.080 | 1.050 | 1.050 | 317,707 | -0.05(-4.55%) |
Apr 09, 2021 | 1.050 | 1.150 | 1.050 | 1.100 | 441,200 | +0.06(+5.77%) |
Apr 08, 2021 | 1.050 | 1.060 | 1.040 | 1.040 | 217,696 | -0.02(-1.89%) |
Apr 07, 2021 | 1.060 | 1.080 | 1.050 | 1.060 | 279,407 | -0.02(-1.85%) |
Apr 06, 2021 | 1.080 | 1.100 | 1.070 | 1.080 | 194,816 | -0.01(-0.92%) |
Apr 05, 2021 | 1.170 | 1.170 | 1.070 | 1.090 | 354,551 | -0.04(-3.54%) |
Apr 01, 2021 | 1.090 | 1.180 | 1.070 | 1.130 | 466,000 | +0.06(+5.61%) |
Mar 31, 2021 | 1.120 | 1.120 | 1.030 | 1.070 | 498,133 | +0.00(+0.00%) |
Mar 30, 2021 | 1.090 | 1.090 | 1.060 | 1.070 | 222,133 | -0.03(-2.73%) |
Mar 29, 2021 | 1.170 | 1.190 | 1.070 | 1.100 | 836,145 | -0.05(-4.35%) |
Mar 26, 2021 | 1.200 | 1.200 | 1.120 | 1.150 | 235,500 | -0.05(-4.17%) |
Mar 25, 2021 | 1.130 | 1.220 | 1.070 | 1.200 | 960,741 | +0.06(+5.26%) |
Mar 24, 2021 | 1.180 | 1.180 | 1.120 | 1.140 | 250,972 | -0.03(-2.56%) |
Mar 23, 2021 | 1.250 | 1.260 | 1.150 | 1.170 | 343,489 | -0.12(-9.30%) |
Mar 22, 2021 | 1.380 | 1.400 | 1.230 | 1.290 | 1,144,166 | +0.01(+0.78%) |
Mar 19, 2021 | 1.190 | 1.360 | 1.170 | 1.280 | 1,339,500 | +0.10(+8.47%) |
Mar 18, 2021 | 1.220 | 1.260 | 1.170 | 1.180 | 224,926 | -0.06(-4.84%) |
Mar 17, 2021 | 1.260 | 1.260 | 1.210 | 1.240 | 212,428 | +0.00(+0.00%) |
Mar 16, 2021 | 1.290 | 1.290 | 1.220 | 1.240 | 334,385 | -0.03(-2.36%) |
Mar 15, 2021 | 1.270 | 1.270 | 1.250 | 1.270 | 209,966 | +0.04(+3.25%) |
Mar 12, 2021 | 1.190 | 1.240 | 1.190 | 1.230 | 158,300 | +0.00(+0.00%) |
Mar 11, 2021 | 1.180 | 1.240 | 1.180 | 1.230 | 167,540 | +0.05(+4.24%) |
Mar 10, 2021 | 1.200 | 1.260 | 1.170 | 1.180 | 262,736 | -0.02(-1.67%) |
Mar 09, 2021 | 1.180 | 1.220 | 1.180 | 1.200 | 144,976 | +0.02(+1.69%) |
Mar 08, 2021 | 1.180 | 1.210 | 1.130 | 1.180 | 140,276 | +0.02(+1.72%) |
Mar 05, 2021 | 1.160 | 1.180 | 1.110 | 1.160 | 514,200 | +0.02(+1.75%) |
Mar 04, 2021 | 1.200 | 1.220 | 1.120 | 1.140 | 481,796 | -0.07(-5.79%) |
Mar 03, 2021 | 1.190 | 1.250 | 1.190 | 1.210 | 244,689 | -0.02(-1.63%) |
Mar 02, 2021 | 1.240 | 1.280 | 1.220 | 1.230 | 210,232 | -0.03(-2.38%) |