Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.010 | 1.010 | 0.9500 | 0.9700 | 59,469 | -0.04(-3.96%) |
May 28, 2021 | 1.050 | 1.050 | 0.8800 | 1.010 | 60,178 | -0.03(-2.88%) |
May 27, 2021 | 1.050 | 1.080 | 1.030 | 1.040 | 156,200 | -0.01(-0.95%) |
May 26, 2021 | 1.050 | 1.050 | 1.020 | 1.050 | 30,743 | +0.00(+0.00%) |
May 25, 2021 | 1.050 | 1.070 | 1.020 | 1.050 | 168,845 | +0.05(+5.00%) |
May 21, 2021 | 1.000 | 1.000 | 1.000 | 0 | +0.12(+13.64%) | |
May 20, 2021 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 49,102 | +0.03(+3.53%) |
May 19, 2021 | 0.9200 | 0.9400 | 0.8500 | 0.8500 | 68,577 | -0.05(-5.56%) |
May 18, 2021 | 0.7800 | 0.9700 | 0.7700 | 0.9000 | 301,311 | +0.09(+11.11%) |
May 17, 2021 | 0.9300 | 0.9300 | 0.7300 | 0.8100 | 162,565 | -0.10(-10.99%) |
May 14, 2021 | 0.8600 | 0.9400 | 0.8300 | 0.9100 | 159,633 | +0.09(+10.98%) |
May 13, 2021 | 1.000 | 1.020 | 0.8000 | 0.8200 | 227,923 | -0.20(-19.61%) |
May 12, 2021 | 1.050 | 1.110 | 1.020 | 1.020 | 48,950 | -0.07(-6.42%) |
May 11, 2021 | 1.110 | 1.150 | 1.060 | 1.090 | 120,767 | -0.02(-1.80%) |
May 10, 2021 | 1.080 | 1.110 | 1.080 | 1.110 | 36,080 | +0.04(+3.74%) |
May 07, 2021 | 1.180 | 1.200 | 1.020 | 1.070 | 144,703 | -0.10(-8.55%) |
May 06, 2021 | 1.120 | 1.190 | 1.120 | 1.170 | 98,947 | +0.02(+1.74%) |
May 05, 2021 | 1.080 | 1.210 | 1.080 | 1.150 | 116,982 | +0.08(+7.48%) |
May 04, 2021 | 1.090 | 1.120 | 1.060 | 1.070 | 46,688 | -0.03(-2.73%) |
May 03, 2021 | 1.090 | 1.170 | 1.030 | 1.100 | 189,501 | +0.03(+2.80%) |
Apr 30, 2021 | 1.140 | 1.140 | 0.8700 | 1.070 | 100,100 | -0.07(-6.14%) |
Apr 29, 2021 | 1.120 | 1.200 | 1.090 | 1.140 | 197,192 | +0.06(+5.56%) |
Apr 28, 2021 | 1.160 | 1.180 | 1.050 | 1.080 | 98,872 | -0.08(-6.90%) |
Apr 27, 2021 | 1.230 | 1.250 | 1.150 | 1.160 | 124,906 | -0.05(-4.13%) |
Apr 26, 2021 | 1.270 | 1.330 | 1.030 | 1.210 | 222,280 | -0.13(-9.70%) |
Apr 23, 2021 | 1.440 | 1.460 | 1.330 | 1.340 | 174,300 | -0.11(-7.59%) |
Apr 22, 2021 | 1.300 | 1.460 | 1.290 | 1.450 | 377,099 | +0.19(+15.08%) |
Apr 21, 2021 | 1.300 | 1.300 | 1.210 | 1.260 | 90,153 | -0.05(-3.82%) |
Apr 20, 2021 | 1.330 | 1.340 | 1.270 | 1.310 | 26,933 | -0.03(-2.24%) |
Apr 19, 2021 | 1.310 | 1.400 | 1.300 | 1.340 | 49,180 | -0.06(-4.29%) |
Apr 16, 2021 | 1.380 | 1.400 | 1.360 | 1.400 | 64,800 | +0.04(+2.94%) |
Apr 15, 2021 | 1.380 | 1.390 | 1.360 | 1.360 | 41,010 | -0.02(-1.45%) |
Apr 14, 2021 | 1.380 | 1.400 | 1.370 | 1.380 | 52,315 | +0.03(+2.22%) |
Apr 13, 2021 | 1.420 | 1.430 | 1.350 | 1.350 | 39,023 | -0.06(-4.26%) |
Apr 12, 2021 | 1.400 | 1.450 | 1.400 | 1.410 | 64,135 | -0.01(-0.70%) |
Apr 09, 2021 | 1.470 | 1.490 | 1.390 | 1.420 | 117,800 | -0.03(-2.07%) |
Apr 08, 2021 | 1.600 | 1.620 | 1.430 | 1.450 | 138,704 | -0.13(-8.23%) |
Apr 07, 2021 | 1.720 | 1.770 | 1.580 | 1.580 | 141,445 | -0.18(-10.23%) |
Apr 06, 2021 | 1.800 | 1.810 | 1.730 | 1.760 | 203,138 | -0.06(-3.30%) |
Apr 05, 2021 | 1.600 | 1.820 | 1.600 | 1.820 | 207,938 | +0.22(+13.75%) |
Apr 01, 2021 | 1.600 | 1.600 | 1.600 | 0 | +0.07(+4.58%) | |
Mar 31, 2021 | 1.470 | 1.540 | 1.450 | 1.530 | 126,076 | +0.09(+6.25%) |
Mar 30, 2021 | 1.410 | 1.440 | 1.410 | 1.440 | 39,275 | +0.04(+2.86%) |
Mar 29, 2021 | 1.440 | 1.440 | 1.390 | 1.400 | 33,823 | -0.04(-2.78%) |
Mar 26, 2021 | 1.440 | 1.460 | 1.420 | 1.440 | 22,700 | -0.02(-1.37%) |
Mar 25, 2021 | 1.470 | 1.470 | 1.440 | 1.460 | 8,535 | -0.01(-0.68%) |
Mar 24, 2021 | 1.470 | 1.490 | 1.440 | 1.470 | 21,758 | -0.02(-1.34%) |
Mar 23, 2021 | 1.500 | 1.500 | 1.470 | 1.490 | 15,831 | -0.02(-1.32%) |
Mar 22, 2021 | 1.500 | 1.510 | 1.480 | 1.510 | 46,395 | +0.00(+0.00%) |
Mar 19, 2021 | 1.500 | 1.510 | 1.490 | 1.510 | 16,800 | +0.01(+0.67%) |
Mar 18, 2021 | 1.450 | 1.500 | 1.440 | 1.500 | 87,296 | +0.06(+4.17%) |
Mar 17, 2021 | 1.470 | 1.490 | 1.430 | 1.440 | 20,575 | -0.03(-2.04%) |
Mar 16, 2021 | 1.480 | 1.500 | 1.460 | 1.470 | 119,900 | -0.01(-0.68%) |
Mar 15, 2021 | 1.510 | 1.520 | 1.450 | 1.480 | 45,595 | -0.04(-2.63%) |
Mar 12, 2021 | 1.510 | 1.520 | 1.500 | 1.520 | 34,700 | +0.01(+0.66%) |
Mar 11, 2021 | 1.500 | 1.510 | 1.490 | 1.510 | 18,276 | +0.01(+0.67%) |
Mar 10, 2021 | 1.490 | 1.500 | 1.480 | 1.500 | 45,310 | +0.01(+0.67%) |
Mar 09, 2021 | 1.470 | 1.500 | 1.470 | 1.490 | 90,184 | +0.02(+1.36%) |
Mar 08, 2021 | 1.460 | 1.470 | 1.460 | 1.470 | 36,486 | +0.01(+0.68%) |
Mar 05, 2021 | 1.470 | 1.480 | 1.430 | 1.460 | 20,200 | +0.00(+0.00%) |
Mar 04, 2021 | 1.450 | 1.480 | 1.420 | 1.460 | 64,550 | +0.09(+6.57%) |
Mar 03, 2021 | 1.460 | 1.470 | 1.370 | 1.370 | 76,109 | -0.09(-6.16%) |
Mar 02, 2021 | 1.480 | 1.490 | 1.440 | 1.460 | 19,100 | +0.00(+0.00%) |