Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.430 | 1.480 | 1.415 | 1.430 | 9,131,684 | -0.01(-0.69%) |
May 27, 2021 | 1.450 | 1.520 | 1.410 | 1.440 | 22,635,122 | -0.03(-2.04%) |
May 26, 2021 | 1.310 | 1.500 | 1.300 | 1.470 | 27,346,806 | +0.16(+12.21%) |
May 25, 2021 | 1.310 | 1.390 | 1.290 | 1.310 | 20,285,870 | +0.02(+1.55%) |
May 24, 2021 | 1.290 | 1.330 | 1.260 | 1.290 | 12,496,350 | +0.00(+0.00%) |
May 21, 2021 | 1.300 | 1.326 | 1.260 | 1.290 | 15,662,272 | -0.05(-3.73%) |
May 20, 2021 | 1.220 | 1.350 | 1.200 | 1.340 | 25,251,668 | +0.14(+11.67%) |
May 19, 2021 | 1.280 | 1.280 | 1.190 | 1.200 | 33,119,444 | -0.10(-7.69%) |
May 18, 2021 | 1.190 | 1.310 | 1.190 | 1.300 | 23,922,782 | +0.09(+7.44%) |
May 17, 2021 | 1.200 | 1.230 | 1.163 | 1.210 | 16,328,064 | +0.03(+2.54%) |
May 14, 2021 | 1.170 | 1.210 | 1.110 | 1.180 | 30,291,644 | +0.02(+2.16%) |
May 13, 2021 | 1.240 | 1.270 | 1.150 | 1.155 | 23,523,754 | -0.07(-6.10%) |
May 12, 2021 | 1.310 | 1.340 | 1.202 | 1.230 | 33,992,652 | -0.11(-8.21%) |
May 11, 2021 | 1.220 | 1.375 | 1.220 | 1.340 | 46,428,300 | +0.05(+3.88%) |
May 10, 2021 | 1.260 | 1.360 | 1.230 | 1.290 | 58,560,300 | +0.06(+4.88%) |
May 07, 2021 | 1.250 | 1.330 | 1.220 | 1.230 | 68,103,184 | +0.01(+0.82%) |
May 06, 2021 | 1.210 | 1.260 | 1.190 | 1.220 | 33,608,240 | +0.01(+0.83%) |
May 05, 2021 | 1.300 | 1.320 | 1.210 | 1.210 | 30,413,738 | -0.10(-7.63%) |
May 04, 2021 | 1.250 | 1.330 | 1.210 | 1.310 | 27,182,562 | +0.02(+1.55%) |
May 03, 2021 | 1.430 | 1.430 | 1.290 | 1.290 | 40,538,380 | -0.15(-10.42%) |
Apr 30, 2021 | 1.460 | 1.540 | 1.430 | 1.440 | 65,884,000 | -0.04(-2.70%) |
Apr 29, 2021 | 1.520 | 1.550 | 1.440 | 1.480 | 54,959,264 | -0.03(-1.99%) |
Apr 28, 2021 | 1.510 | 1.580 | 1.480 | 1.510 | 57,304,540 | -0.01(-0.66%) |
Apr 27, 2021 | 1.480 | 1.580 | 1.410 | 1.520 | 72,230,400 | +0.04(+2.70%) |
Apr 26, 2021 | 1.330 | 1.600 | 1.320 | 1.480 | 86,103,864 | +0.12(+8.82%) |
Apr 23, 2021 | 1.230 | 1.390 | 1.211 | 1.360 | 42,162,204 | +0.11(+8.80%) |
Apr 22, 2021 | 1.260 | 1.340 | 1.210 | 1.250 | 23,488,860 | -0.05(-3.85%) |
Apr 21, 2021 | 1.150 | 1.300 | 1.110 | 1.300 | 18,742,902 | +0.13(+11.11%) |
Apr 20, 2021 | 1.230 | 1.250 | 1.150 | 1.170 | 16,903,572 | -0.09(-7.14%) |
Apr 19, 2021 | 1.210 | 1.320 | 1.150 | 1.260 | 30,861,864 | +0.04(+3.28%) |
Apr 16, 2021 | 1.160 | 1.300 | 1.100 | 1.220 | 17,283,300 | +0.04(+3.39%) |
Apr 15, 2021 | 1.270 | 1.290 | 1.150 | 1.180 | 15,906,261 | -0.06(-4.84%) |
Apr 14, 2021 | 1.220 | 1.470 | 1.190 | 1.240 | 91,880,120 | +0.10(+8.77%) |
Apr 13, 2021 | 1.180 | 1.220 | 1.100 | 1.140 | 11,251,664 | -0.07(-5.79%) |
Apr 12, 2021 | 1.220 | 1.260 | 1.160 | 1.210 | 8,916,617 | -0.02(-1.63%) |
Apr 09, 2021 | 1.330 | 1.350 | 1.160 | 1.230 | 32,951,300 | -0.16(-11.51%) |
Apr 08, 2021 | 1.350 | 1.390 | 1.310 | 1.390 | 7,228,816 | +0.03(+2.21%) |
Apr 07, 2021 | 1.390 | 1.420 | 1.330 | 1.360 | 10,389,705 | -0.07(-4.90%) |
Apr 06, 2021 | 1.470 | 1.480 | 1.410 | 1.430 | 11,733,736 | -0.08(-5.30%) |
Apr 05, 2021 | 1.580 | 1.600 | 1.500 | 1.510 | 14,329,609 | -0.07(-4.43%) |
Apr 01, 2021 | 1.720 | 1.720 | 1.560 | 1.580 | 17,169,800 | -0.09(-5.39%) |
Mar 31, 2021 | 1.800 | 1.810 | 1.630 | 1.670 | 25,321,958 | -0.19(-10.22%) |
Mar 30, 2021 | 1.620 | 1.860 | 1.560 | 1.860 | 43,735,332 | +0.30(+19.23%) |
Mar 29, 2021 | 1.690 | 1.720 | 1.560 | 1.560 | 27,135,604 | -0.13(-7.69%) |
Mar 26, 2021 | 1.820 | 1.895 | 1.650 | 1.690 | 49,442,796 | -0.23(-11.98%) |
Mar 25, 2021 | 1.930 | 2.130 | 1.800 | 1.920 | 200,263,104 | +0.30(+18.52%) |
Mar 24, 2021 | 1.890 | 2.210 | 1.610 | 1.620 | 165,848,352 | +0.11(+7.28%) |
Mar 23, 2021 | 1.330 | 1.600 | 1.260 | 1.510 | 61,536,608 | +0.17(+12.69%) |
Mar 22, 2021 | 1.360 | 1.390 | 1.250 | 1.340 | 7,295,542 | -0.01(-0.74%) |
Mar 19, 2021 | 1.280 | 1.400 | 1.230 | 1.350 | 12,899,000 | +0.08(+6.30%) |
Mar 18, 2021 | 1.300 | 1.340 | 1.220 | 1.270 | 6,972,015 | -0.05(-3.79%) |
Mar 17, 2021 | 1.210 | 1.340 | 1.180 | 1.320 | 8,799,384 | +0.11(+9.09%) |
Mar 16, 2021 | 1.350 | 1.350 | 1.200 | 1.210 | 8,773,992 | -0.13(-9.70%) |
Mar 15, 2021 | 1.280 | 1.350 | 1.250 | 1.340 | 9,556,172 | +0.09(+7.20%) |
Mar 12, 2021 | 1.220 | 1.290 | 1.200 | 1.250 | 6,651,900 | -0.02(-1.57%) |
Mar 11, 2021 | 1.290 | 1.290 | 1.220 | 1.270 | 6,961,187 | +0.01(+0.79%) |
Mar 10, 2021 | 1.300 | 1.360 | 1.180 | 1.260 | 16,685,216 | +0.02(+1.61%) |
Mar 09, 2021 | 1.290 | 1.340 | 1.230 | 1.240 | 12,893,363 | +0.01(+0.81%) |
Mar 08, 2021 | 1.190 | 1.430 | 1.130 | 1.230 | 23,661,712 | +0.14(+12.84%) |
Mar 05, 2021 | 1.090 | 1.110 | 0.9100 | 1.090 | 13,873,900 | +0.07(+6.86%) |
Mar 04, 2021 | 1.050 | 1.130 | 0.9200 | 1.020 | 29,997,916 | -0.16(-13.56%) |
Mar 03, 2021 | 1.250 | 1.300 | 1.150 | 1.180 | 12,012,370 | -0.14(-10.61%) |
Mar 02, 2021 | 1.430 | 1.450 | 1.290 | 1.320 | 11,515,624 | -0.12(-8.33%) |