Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.200 | 1.260 | 1.160 | 1.210 | 190,444 | -0.06(-4.72%) |
May 28, 2021 | 1.350 | 1.370 | 1.190 | 1.270 | 372,427 | +0.05(+4.10%) |
May 27, 2021 | 1.250 | 1.320 | 1.210 | 1.220 | 177,226 | +0.02(+1.67%) |
May 26, 2021 | 1.230 | 1.250 | 1.140 | 1.200 | 513,197 | -0.03(-2.44%) |
May 25, 2021 | 1.290 | 1.290 | 1.210 | 1.230 | 73,960 | -0.02(-1.60%) |
May 21, 2021 | 1.250 | 1.250 | 1.250 | 0 | -0.09(-6.72%) | |
May 20, 2021 | 1.320 | 1.430 | 1.310 | 1.340 | 147,800 | -0.04(-2.90%) |
May 19, 2021 | 1.420 | 1.420 | 1.240 | 1.380 | 314,360 | -0.09(-6.12%) |
May 18, 2021 | 1.530 | 1.530 | 1.410 | 1.470 | 165,611 | -0.03(-2.00%) |
May 17, 2021 | 1.510 | 1.560 | 1.450 | 1.500 | 510,545 | +0.09(+6.38%) |
May 14, 2021 | 1.160 | 1.420 | 1.090 | 1.410 | 667,053 | +0.24(+20.51%) |
May 13, 2021 | 1.230 | 1.250 | 1.150 | 1.170 | 310,669 | -0.04(-3.31%) |
May 12, 2021 | 1.250 | 1.270 | 1.170 | 1.210 | 298,518 | +0.00(+0.00%) |
May 11, 2021 | 1.320 | 1.320 | 1.110 | 1.210 | 748,000 | -0.09(-6.92%) |
May 10, 2021 | 1.350 | 1.400 | 1.240 | 1.300 | 752,115 | -0.09(-6.47%) |
May 07, 2021 | 1.380 | 1.430 | 1.350 | 1.390 | 210,296 | -0.01(-0.71%) |
May 06, 2021 | 1.430 | 1.540 | 1.360 | 1.400 | 227,714 | -0.12(-7.89%) |
May 05, 2021 | 1.450 | 1.600 | 1.450 | 1.520 | 489,308 | +0.10(+7.04%) |
May 04, 2021 | 1.670 | 1.680 | 1.370 | 1.420 | 683,368 | -0.24(-14.46%) |
May 03, 2021 | 1.680 | 1.740 | 1.550 | 1.660 | 626,124 | +0.01(+0.61%) |
Apr 30, 2021 | 1.470 | 1.670 | 1.350 | 1.650 | 653,900 | +0.21(+14.58%) |
Apr 29, 2021 | 1.320 | 1.480 | 1.320 | 1.440 | 468,637 | +0.12(+9.09%) |
Apr 28, 2021 | 1.250 | 1.320 | 1.250 | 1.320 | 288,000 | +0.06(+4.76%) |
Apr 27, 2021 | 1.310 | 1.320 | 1.240 | 1.260 | 176,005 | -0.04(-3.08%) |
Apr 26, 2021 | 1.340 | 1.350 | 1.280 | 1.300 | 258,983 | +0.00(+0.00%) |
Apr 23, 2021 | 1.320 | 1.360 | 1.280 | 1.300 | 263,300 | +0.02(+1.56%) |
Apr 22, 2021 | 1.310 | 1.370 | 1.230 | 1.280 | 265,351 | -0.03(-2.29%) |
Apr 21, 2021 | 1.300 | 1.360 | 1.250 | 1.310 | 264,033 | +0.03(+2.34%) |
Apr 20, 2021 | 1.340 | 1.370 | 1.260 | 1.280 | 144,109 | -0.02(-1.54%) |
Apr 19, 2021 | 1.360 | 1.390 | 1.260 | 1.300 | 364,756 | -0.04(-2.99%) |
Apr 16, 2021 | 1.300 | 1.370 | 1.240 | 1.340 | 808,500 | +0.13(+10.74%) |
Apr 15, 2021 | 1.300 | 1.300 | 1.200 | 1.210 | 300,872 | -0.10(-7.63%) |
Apr 14, 2021 | 1.260 | 1.310 | 1.130 | 1.310 | 1,093,840 | +0.03(+2.34%) |
Apr 13, 2021 | 1.310 | 1.330 | 1.270 | 1.280 | 228,488 | -0.03(-2.29%) |
Apr 12, 2021 | 1.390 | 1.410 | 1.280 | 1.310 | 287,292 | -0.06(-4.38%) |
Apr 09, 2021 | 1.350 | 1.450 | 1.320 | 1.370 | 337,700 | +0.01(+0.74%) |
Apr 08, 2021 | 1.340 | 1.360 | 1.310 | 1.360 | 166,495 | +0.04(+3.03%) |
Apr 07, 2021 | 1.370 | 1.420 | 1.280 | 1.320 | 411,404 | -0.08(-5.71%) |
Apr 06, 2021 | 1.450 | 1.470 | 1.360 | 1.400 | 223,158 | -0.03(-2.10%) |
Apr 05, 2021 | 1.550 | 1.630 | 1.420 | 1.430 | 264,377 | -0.08(-5.30%) |
Apr 01, 2021 | 1.510 | 1.510 | 1.510 | 0 | +0.14(+10.22%) | |
Mar 31, 2021 | 1.260 | 1.410 | 1.250 | 1.370 | 453,937 | +0.10(+7.87%) |
Mar 30, 2021 | 1.300 | 1.350 | 1.260 | 1.270 | 400,418 | -0.10(-7.30%) |
Mar 29, 2021 | 1.290 | 1.380 | 1.290 | 1.370 | 181,922 | +0.04(+3.01%) |
Mar 26, 2021 | 1.370 | 1.460 | 1.280 | 1.330 | 243,800 | -0.03(-2.21%) |
Mar 25, 2021 | 1.340 | 1.390 | 1.250 | 1.360 | 623,301 | -0.03(-2.16%) |
Mar 24, 2021 | 1.500 | 1.610 | 1.320 | 1.390 | 758,939 | -0.13(-8.55%) |
Mar 23, 2021 | 1.640 | 1.700 | 1.500 | 1.520 | 437,939 | -0.18(-10.59%) |
Mar 22, 2021 | 1.760 | 1.820 | 1.650 | 1.700 | 582,910 | -0.03(-1.73%) |
Mar 19, 2021 | 1.800 | 1.850 | 1.590 | 1.730 | 858,100 | +0.01(+0.58%) |
Mar 18, 2021 | 1.720 | 1.850 | 1.670 | 1.720 | 891,514 | +0.14(+8.86%) |
Mar 17, 2021 | 1.300 | 1.700 | 1.300 | 1.580 | 1,647,086 | +0.29(+22.48%) |
Mar 16, 2021 | 1.450 | 1.450 | 1.180 | 1.290 | 1,980,210 | -0.16(-11.03%) |
Mar 15, 2021 | 1.650 | 1.810 | 1.430 | 1.450 | 1,867,072 | -0.25(-14.71%) |
Mar 12, 2021 | 1.810 | 1.840 | 1.600 | 1.700 | 840,200 | -0.04(-2.30%) |
Mar 11, 2021 | 1.940 | 2.020 | 1.740 | 1.740 | 997,306 | -0.24(-12.12%) |
Mar 10, 2021 | 1.820 | 1.980 | 1.800 | 1.980 | 1,105,167 | +0.21(+11.86%) |
Mar 09, 2021 | 1.770 | 1.880 | 1.670 | 1.770 | 816,953 | +0.11(+6.63%) |
Mar 08, 2021 | 1.770 | 1.920 | 1.640 | 1.660 | 1,539,510 | +0.05(+3.11%) |
Mar 05, 2021 | 2.060 | 2.140 | 1.300 | 1.610 | 4,182,300 | -0.44(-21.46%) |
Mar 04, 2021 | 1.780 | 2.320 | 1.750 | 2.050 | 2,995,119 | +0.35(+20.59%) |
Mar 03, 2021 | 1.300 | 1.750 | 1.270 | 1.700 | 2,374,740 | +0.45(+36.00%) |
Mar 02, 2021 | 1.180 | 1.470 | 1.140 | 1.250 | 2,874,527 | +0.14(+12.61%) |