Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.700 | 1.740 | 1.630 | 1.690 | 116,702 | +0.00(+0.00%) |
May 28, 2021 | 1.750 | 1.750 | 1.620 | 1.690 | 338,092 | -0.06(-3.43%) |
May 27, 2021 | 1.750 | 1.760 | 1.680 | 1.750 | 507,141 | +0.10(+6.06%) |
May 26, 2021 | 1.490 | 1.750 | 1.470 | 1.650 | 646,702 | +0.18(+12.24%) |
May 25, 2021 | 1.520 | 1.520 | 1.470 | 1.470 | 210,102 | -0.02(-1.34%) |
May 21, 2021 | 1.490 | 1.490 | 1.490 | 0 | +0.05(+3.47%) | |
May 20, 2021 | 1.440 | 1.440 | 1.340 | 1.440 | 167,907 | -0.01(-0.69%) |
May 19, 2021 | 1.480 | 1.500 | 1.350 | 1.450 | 176,269 | +0.00(+0.00%) |
May 18, 2021 | 1.510 | 1.510 | 1.420 | 1.450 | 88,052 | -0.04(-2.68%) |
May 17, 2021 | 1.480 | 1.570 | 1.420 | 1.490 | 170,956 | -0.02(-1.32%) |
May 14, 2021 | 1.520 | 1.580 | 1.480 | 1.510 | 31,800 | +0.02(+1.34%) |
May 13, 2021 | 1.530 | 1.530 | 1.410 | 1.490 | 123,520 | -0.04(-2.61%) |
May 12, 2021 | 1.550 | 1.600 | 1.530 | 1.530 | 155,231 | -0.03(-1.92%) |
May 11, 2021 | 1.560 | 1.580 | 1.540 | 1.560 | 190,641 | -0.03(-1.89%) |
May 10, 2021 | 1.640 | 1.640 | 1.510 | 1.590 | 100,333 | +0.03(+1.92%) |
May 07, 2021 | 1.600 | 1.600 | 1.490 | 1.560 | 81,892 | +0.03(+1.96%) |
May 06, 2021 | 1.540 | 1.640 | 1.500 | 1.530 | 282,029 | +0.07(+4.79%) |
May 05, 2021 | 1.470 | 1.500 | 1.420 | 1.460 | 42,231 | -0.01(-0.68%) |
May 04, 2021 | 1.550 | 1.560 | 1.420 | 1.470 | 139,633 | -0.05(-3.29%) |
May 03, 2021 | 1.550 | 1.590 | 1.480 | 1.520 | 175,485 | +0.03(+2.01%) |
Apr 30, 2021 | 1.530 | 1.570 | 1.490 | 1.490 | 39,879 | -0.04(-2.61%) |
Apr 29, 2021 | 1.590 | 1.590 | 1.500 | 1.530 | 106,979 | -0.06(-3.77%) |
Apr 28, 2021 | 1.560 | 1.600 | 1.520 | 1.590 | 144,581 | +0.03(+1.92%) |
Apr 27, 2021 | 1.450 | 1.650 | 1.390 | 1.560 | 395,415 | +0.15(+10.64%) |
Apr 26, 2021 | 1.400 | 1.450 | 1.380 | 1.410 | 158,454 | +0.03(+2.17%) |
Apr 23, 2021 | 1.440 | 1.440 | 1.360 | 1.380 | 94,560 | -0.06(-4.17%) |
Apr 22, 2021 | 1.360 | 1.440 | 1.330 | 1.440 | 207,740 | +0.06(+4.35%) |
Apr 21, 2021 | 1.400 | 1.440 | 1.370 | 1.380 | 321,776 | -0.02(-1.43%) |
Apr 20, 2021 | 1.250 | 1.430 | 1.230 | 1.400 | 506,148 | +0.15(+12.00%) |
Apr 19, 2021 | 1.050 | 1.250 | 1.050 | 1.250 | 547,406 | +0.20(+19.05%) |
Apr 16, 2021 | 1.000 | 1.050 | 0.9800 | 1.050 | 706,700 | +0.05(+5.00%) |
Apr 15, 2021 | 0.9900 | 1.050 | 0.9800 | 1.000 | 127,603 | +0.00(+0.00%) |
Apr 14, 2021 | 1.040 | 1.050 | 1.000 | 1.000 | 113,540 | -0.04(-3.85%) |
Apr 13, 2021 | 1.020 | 1.050 | 1.010 | 1.040 | 77,500 | +0.05(+5.05%) |
Apr 12, 2021 | 1.000 | 1.050 | 0.9800 | 0.9900 | 72,941 | +0.02(+2.06%) |
Apr 09, 2021 | 0.9900 | 1.030 | 0.9700 | 0.9700 | 33,350 | -0.02(-2.02%) |
Apr 08, 2021 | 1.030 | 1.060 | 0.9800 | 0.9900 | 190,750 | -0.04(-3.88%) |
Apr 07, 2021 | 1.010 | 1.060 | 1.010 | 1.030 | 22,230 | +0.01(+0.98%) |
Apr 06, 2021 | 1.050 | 1.060 | 1.000 | 1.020 | 38,959 | -0.03(-2.86%) |
Apr 05, 2021 | 1.070 | 1.090 | 1.050 | 1.050 | 42,150 | +0.00(+0.00%) |
Apr 01, 2021 | 1.050 | 1.050 | 1.050 | 0 | +0.01(+0.96%) | |
Mar 31, 2021 | 1.000 | 1.080 | 0.9600 | 1.040 | 68,996 | +0.06(+6.12%) |
Mar 30, 2021 | 1.080 | 1.080 | 0.9300 | 0.9800 | 595,768 | -0.14(-12.50%) |
Mar 29, 2021 | 1.140 | 1.150 | 1.090 | 1.120 | 190,400 | -0.02(-1.75%) |
Mar 26, 2021 | 1.150 | 1.190 | 1.140 | 1.140 | 94,600 | -0.01(-0.87%) |
Mar 25, 2021 | 1.180 | 1.210 | 1.120 | 1.150 | 83,945 | -0.03(-2.54%) |
Mar 24, 2021 | 1.170 | 1.230 | 1.170 | 1.180 | 77,550 | +0.01(+0.85%) |
Mar 23, 2021 | 1.190 | 1.220 | 1.100 | 1.170 | 433,896 | +0.01(+0.86%) |
Mar 22, 2021 | 1.090 | 1.190 | 1.090 | 1.160 | 72,986 | +0.06(+5.45%) |
Mar 19, 2021 | 1.100 | 1.100 | 1.070 | 1.100 | 97,646 | +0.02(+1.85%) |
Mar 18, 2021 | 1.100 | 1.100 | 1.060 | 1.080 | 27,800 | -0.02(-1.82%) |
Mar 17, 2021 | 1.100 | 1.120 | 1.030 | 1.100 | 133,139 | +0.01(+0.92%) |
Mar 16, 2021 | 1.090 | 1.100 | 1.020 | 1.090 | 249,843 | +0.03(+2.83%) |
Mar 15, 2021 | 1.070 | 1.110 | 1.050 | 1.060 | 451,500 | +0.06(+6.00%) |
Mar 12, 2021 | 1.010 | 1.030 | 0.9800 | 1.000 | 59,433 | -0.02(-1.96%) |
Mar 11, 2021 | 1.080 | 1.200 | 1.020 | 1.020 | 74,273 | -0.06(-5.56%) |
Mar 10, 2021 | 0.9800 | 1.080 | 0.9700 | 1.080 | 139,000 | +0.11(+11.34%) |
Mar 09, 2021 | 1.000 | 1.000 | 0.9700 | 0.9700 | 393,806 | +0.00(+0.00%) |
Mar 08, 2021 | 0.9800 | 0.9900 | 0.9300 | 0.9700 | 67,900 | -0.02(-2.02%) |
Mar 05, 2021 | 1.020 | 1.110 | 0.9700 | 0.9900 | 72,250 | -0.03(-2.94%) |
Mar 04, 2021 | 1.000 | 1.040 | 0.9400 | 1.020 | 95,607 | +0.02(+2.00%) |
Mar 03, 2021 | 1.020 | 1.020 | 1.000 | 1.000 | 188,605 | -0.07(-6.54%) |
Mar 02, 2021 | 1.060 | 1.070 | 1.000 | 1.070 | 54,100 | +0.06(+5.94%) |