Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2021 | 0.8232 | 0.8232 | 0.8232 | 0 | -0.00(-0.11%) | |
Apr 26, 2021 | 0.8241 | 0.8241 | 0.8241 | 0 | +0.02(+1.94%) | |
Apr 23, 2021 | 0.7700 | 0.8084 | 0.7700 | 0.8084 | 8,300 | +0.01(+1.43%) |
Apr 22, 2021 | 0.8142 | 0.8142 | 0.7877 | 0.7970 | 5,200 | -0.02(-3.03%) |
Apr 21, 2021 | 0.8219 | 0.8219 | 0.8219 | 100 | +0.00(+0.00%) | |
Apr 20, 2021 | 0.8200 | 0.8219 | 0.8111 | 0.8219 | 4,400 | +0.01(+0.65%) |
Apr 19, 2021 | 0.8125 | 0.8250 | 0.7982 | 0.8166 | 9,019 | -0.03(-3.85%) |
Apr 16, 2021 | 0.8565 | 0.8565 | 0.8493 | 0.8493 | 800 | +0.01(+1.75%) |
Apr 15, 2021 | 0.8437 | 0.8437 | 0.8200 | 0.8347 | 15,340 | -0.01(-1.17%) |
Apr 14, 2021 | 0.8497 | 0.8497 | 0.8446 | 0.8446 | 340 | -0.01(-0.64%) |
Apr 13, 2021 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 850 | +0.00(+0.31%) |
Apr 09, 2021 | 0.8440 | 0.8474 | 0.8440 | 0.8474 | 1,700 | +0.00(+0.20%) |
Apr 08, 2021 | 0.8464 | 0.8464 | 0.8409 | 0.8457 | 1,075 | +0.01(+1.59%) |
Apr 07, 2021 | 0.8401 | 0.8401 | 0.8325 | 0.8325 | 8,469 | -0.02(-2.29%) |
Apr 06, 2021 | 0.8400 | 0.8548 | 0.8400 | 0.8520 | 15,360 | +0.00(+0.24%) |
Apr 05, 2021 | 0.8402 | 0.8516 | 0.8266 | 0.8500 | 23,400 | +0.01(+1.46%) |
Apr 01, 2021 | 0.8474 | 0.8600 | 0.8378 | 0.8378 | 22,000 | -0.00(-0.26%) |
Mar 31, 2021 | 0.8636 | 0.8636 | 0.8380 | 0.8400 | 21,282 | -0.02(-1.78%) |
Mar 30, 2021 | 0.8428 | 0.8552 | 0.8280 | 0.8552 | 7,050 | +0.02(+2.09%) |
Mar 29, 2021 | 0.8458 | 0.8537 | 0.8375 | 0.8377 | 731 | -0.02(-2.65%) |
Mar 26, 2021 | 0.8393 | 0.8605 | 0.8393 | 0.8605 | 1,100 | +0.03(+3.24%) |
Mar 25, 2021 | 0.8335 | 0.8335 | 0.8324 | 0.8335 | 2,878 | -0.00(-0.57%) |
Mar 24, 2021 | 0.8538 | 0.8538 | 0.8383 | 0.8383 | 5,701 | -0.02(-2.03%) |
Mar 23, 2021 | 0.8557 | 0.8557 | 0.8557 | 0.8557 | 1,000 | +0.03(+3.10%) |
Mar 22, 2021 | 0.8310 | 0.8498 | 0.8300 | 0.8300 | 10,655 | -0.00(-0.08%) |
Mar 19, 2021 | 0.8307 | 0.8307 | 0.8307 | 0.8307 | 1,100 | -0.02(-2.60%) |
Mar 18, 2021 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 247 | -0.01(-0.83%) |
Mar 17, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 348 | -0.00(-0.01%) |
Mar 16, 2021 | 0.8601 | 0.8601 | 0.8601 | 0.8601 | 300 | -0.01(-1.38%) |
Mar 15, 2021 | 0.8649 | 0.8785 | 0.8649 | 0.8721 | 2,068 | +0.03(+3.15%) |
Mar 12, 2021 | 0.8940 | 0.8940 | 0.8400 | 0.8455 | 11,800 | -0.01(-1.26%) |
Mar 11, 2021 | 0.8660 | 0.8660 | 0.8520 | 0.8563 | 1,788 | +0.03(+3.34%) |
Mar 10, 2021 | 0.8300 | 0.8685 | 0.7970 | 0.8286 | 13,405 | +0.05(+5.81%) |
Mar 09, 2021 | 0.7773 | 0.7922 | 0.7773 | 0.7831 | 12,292 | +0.01(+0.95%) |
Mar 08, 2021 | 0.7835 | 0.7835 | 0.7614 | 0.7757 | 6,490 | +0.05(+7.16%) |
Mar 05, 2021 | 0.7451 | 0.7451 | 0.7239 | 0.7239 | 7,900 | -0.03(-3.48%) |
Mar 04, 2021 | 0.7887 | 0.7887 | 0.7500 | 0.7500 | 13,996 | -0.04(-4.62%) |
Mar 03, 2021 | 0.7640 | 0.7863 | 0.7640 | 0.7863 | 866 | +0.03(+4.45%) |
Mar 02, 2021 | 0.7528 | 0.7528 | 0.7528 | 0.7528 | 4,084 | -0.02(-3.14%) |
Mar 01, 2021 | 0.7772 | 0.7772 | 0.7140 | 0.7772 | 363 | +0.01(+1.57%) |
Feb 26, 2021 | 0.7652 | 0.7652 | 0.7500 | 0.7652 | 9,700 | +0.04(+4.91%) |
Feb 25, 2021 | 0.7391 | 0.7712 | 0.7294 | 0.7294 | 5,056 | -0.01(-1.57%) |
Feb 24, 2021 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 200 | -0.00(-0.63%) |
Feb 23, 2021 | 0.7812 | 0.7812 | 0.7445 | 0.7457 | 2,336 | -0.04(-5.03%) |
Feb 22, 2021 | 0.7950 | 0.7953 | 0.7852 | 0.7852 | 7,145 | +0.00(+0.32%) |
Feb 19, 2021 | 0.7600 | 0.7827 | 0.7405 | 0.7827 | 6,000 | -0.01(-0.82%) |
Feb 18, 2021 | 0.7596 | 0.7892 | 0.7542 | 0.7892 | 8,955 | +0.01(+1.28%) |
Feb 17, 2021 | 0.7864 | 0.7970 | 0.7792 | 0.7792 | 10,077 | +0.02(+2.15%) |
Feb 16, 2021 | 0.7300 | 0.7803 | 0.7300 | 0.7628 | 38,007 | +0.02(+2.01%) |
Feb 12, 2021 | 0.7605 | 0.7686 | 0.7478 | 0.7478 | 12,300 | -0.00(-0.15%) |
Feb 11, 2021 | 0.7489 | 0.7489 | 0.7489 | 0.7489 | 580 | +0.02(+3.40%) |
Feb 10, 2021 | 0.7715 | 0.7724 | 0.7243 | 0.7243 | 3,659 | -0.00(-0.59%) |
Feb 09, 2021 | 0.7095 | 0.7633 | 0.7081 | 0.7286 | 3,950 | +0.03(+4.25%) |
Feb 08, 2021 | 0.6305 | 0.7006 | 0.6275 | 0.6989 | 16,664 | +0.07(+11.59%) |
Feb 05, 2021 | 0.6139 | 0.6263 | 0.6096 | 0.6263 | 10,700 | +0.03(+5.07%) |
Feb 04, 2021 | 0.6172 | 0.6172 | 0.5961 | 0.5961 | 1,180 | +0.01(+1.03%) |
Feb 03, 2021 | 0.5962 | 0.6131 | 0.5900 | 0.5900 | 1,710 | -0.02(-3.80%) |
Feb 02, 2021 | 0.6164 | 0.6164 | 0.6004 | 0.6133 | 4,022 | -0.01(-1.00%) |
Feb 01, 2021 | 0.6165 | 0.6285 | 0.6050 | 0.6195 | 17,106 | +0.04(+6.52%) |
Jan 28, 2021 | 0.5816 | 0.5816 | 0.5816 | 0 | +0.01(+2.04%) | |
Jan 27, 2021 | 0.5830 | 0.5912 | 0.5700 | 0.5700 | 37,010 | -0.04(-6.10%) |
Jan 26, 2021 | 0.5550 | 0.6070 | 0.5550 | 0.6070 | 7,502 | +0.00(+0.33%) |
Jan 25, 2021 | 0.6259 | 0.6259 | 0.6050 | 0.6050 | 3,100 | -0.02(-2.73%) |
Jan 22, 2021 | 0.6190 | 0.6335 | 0.6190 | 0.6220 | 3,100 | -0.01(-2.05%) |
Jan 21, 2021 | 0.6202 | 0.6350 | 0.6202 | 0.6350 | 6,050 | +0.04(+7.26%) |
Jan 20, 2021 | 0.5920 | 0.5920 | 0.5920 | 90 | +0.00(+0.00%) | |
Jan 19, 2021 | 0.5900 | 0.6100 | 0.5900 | 0.5920 | 2,800 | -0.04(-5.94%) |
Jan 15, 2021 | 0.6294 | 0.6294 | 0.6294 | 0.6294 | 400 | -0.01(-2.19%) |
Jan 13, 2021 | 0.6499 | 0.6499 | 0.6435 | 0.6435 | 1,500 | +0.00(+0.20%) |
Jan 12, 2021 | 0.6386 | 0.6422 | 0.6221 | 0.6422 | 6,500 | -0.01(-2.18%) |
Jan 08, 2021 | 0.6565 | 0.6565 | 0.6565 | 0.6565 | 100 | +0.01(+1.64%) |
Jan 07, 2021 | 0.6459 | 0.6459 | 0.6459 | 8 | +0.00(+0.00%) | |
Dec 30, 2020 | 0.6459 | 0.6459 | 0.6459 | 0 | +0.01(+2.35%) | |
Dec 29, 2020 | 0.6311 | 0.6311 | 0.6311 | 0.6311 | 100 | -0.07(-10.42%) |
Dec 28, 2020 | 0.7045 | 0.7045 | 0.7045 | 0.7045 | 135 | +0.06(+9.65%) |
Dec 22, 2020 | 0.6425 | 0.6425 | 0.6425 | 0 | +0.00(+0.00%) | |
Dec 21, 2020 | 0.6408 | 0.6425 | 0.6408 | 0.6425 | 1,335 | -0.03(-4.16%) |
Dec 18, 2020 | 0.6704 | 0.6704 | 0.6704 | 0.6704 | 400 | -0.00(-0.28%) |
Dec 17, 2020 | 0.6723 | 0.6723 | 0.6723 | 0.6723 | 200 | +0.08(+13.56%) |
Dec 14, 2020 | 0.5920 | 0.5920 | 0.5920 | 0 | +0.05(+9.63%) | |
Dec 11, 2020 | 0.5400 | 0.5400 | 0.5400 | 50 | +0.00(+0.00%) | |
Dec 07, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.01(-2.63%) | |
Dec 04, 2020 | 0.5546 | 0.5546 | 0.5546 | 0.5546 | 300 | -0.01(-0.96%) |
Dec 02, 2020 | 0.5600 | 0.5600 | 0.5600 | 0 | -0.01(-1.75%) | |
Dec 01, 2020 | 0.5672 | 0.5835 | 0.5672 | 0.5700 | 2,010 | +0.01(+2.08%) |
Nov 30, 2020 | 0.5568 | 0.5584 | 0.5568 | 0.5584 | 6,000 | +0.05(+10.68%) |
Nov 27, 2020 | 0.4979 | 0.5045 | 0.4979 | 0.5045 | 3,100 | +0.01(+2.17%) |
Nov 20, 2020 | 0.4938 | 0.4938 | 0.4938 | 0 | +0.00(+0.18%) | |
Nov 19, 2020 | 0.4929 | 0.4929 | 0.4929 | 0.4929 | 100 | +0.03(+6.69%) |
Nov 18, 2020 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 1,200 | -0.02(-4.64%) |
Nov 17, 2020 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | 5,000 | -0.04(-6.92%) |
Nov 16, 2020 | 0.5205 | 0.5205 | 0.5205 | 25 | +0.00(+0.00%) | |
Nov 11, 2020 | 0.5205 | 0.5205 | 0.5205 | 0 | -0.01(-2.42%) | |
Nov 10, 2020 | 0.5334 | 0.5334 | 0.5334 | 0.5334 | 320 | +0.00(+0.17%) |
Nov 06, 2020 | 0.5325 | 0.5325 | 0.5325 | 0 | +0.04(+8.67%) | |
Nov 05, 2020 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 500 | -0.00(-0.22%) |
Nov 03, 2020 | 0.4911 | 0.4911 | 0.4911 | 0 | +0.02(+4.47%) | |
Nov 02, 2020 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 500 | -0.03(-5.56%) |
Oct 29, 2020 | 0.4978 | 0.4978 | 0.4978 | 0 | -0.02(-3.15%) | |
Oct 27, 2020 | 0.5140 | 0.5140 | 0.5140 | 0 | +0.00(+0.00%) | |
Oct 23, 2020 | 0.5140 | 0.5140 | 0.5140 | 0 | -0.01(-1.53%) | |
Oct 19, 2020 | 0.5220 | 0.5220 | 0.5220 | 0 | -0.04(-6.79%) | |
Oct 13, 2020 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.07(+13.61%) | |
Oct 07, 2020 | 0.4929 | 0.4929 | 0.4929 | 0 | -0.05(-8.89%) | |
Oct 05, 2020 | 0.5410 | 0.5410 | 0.5410 | 0 | -0.00(-0.35%) | |
Sep 30, 2020 | 0.5429 | 0.5429 | 0.5429 | 0 | +0.00(+0.24%) | |
Sep 25, 2020 | 0.5416 | 0.5416 | 0.5416 | 0 | -0.03(-5.61%) | |
Sep 23, 2020 | 0.5738 | 0.5738 | 0.5738 | 0 | +0.02(+4.52%) | |
Sep 22, 2020 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 1,000 | -0.00(-0.18%) |
Sep 21, 2020 | 0.5601 | 0.5601 | 0.5290 | 0.5500 | 6,500 | +0.07(+15.52%) |
Sep 15, 2020 | 0.4761 | 0.4761 | 0.4761 | 0 | +0.02(+5.01%) | |
Sep 09, 2020 | 0.4534 | 0.4534 | 0.4534 | 0 | -0.03(-5.27%) | |
Sep 02, 2020 | 0.4786 | 0.4786 | 0.4786 | 0 | +0.00(+0.00%) | |
Sep 01, 2020 | 0.4708 | 0.4825 | 0.4631 | 0.4786 | 4,500 | -0.02(-3.14%) |
Aug 31, 2020 | 0.4941 | 0.4941 | 0.4941 | 0.4941 | 1,000 | -0.01(-1.18%) |
Aug 24, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Aug 21, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,500 | -0.02(-3.55%) |
Aug 20, 2020 | 0.5000 | 0.5184 | 0.5000 | 0.5184 | 3,699 | +0.03(+5.37%) |
Aug 19, 2020 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 961 | -0.03(-6.50%) |
Aug 14, 2020 | 0.5262 | 0.5262 | 0.5262 | 0 | +0.00(+0.00%) | |
Aug 13, 2020 | 0.5411 | 0.5411 | 0.5262 | 0.5262 | 1,790 | +0.01(+1.21%) |
Aug 10, 2020 | 0.5199 | 0.5199 | 0.5199 | 0 | +0.07(+15.53%) | |
Aug 03, 2020 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.07(-14.24%) | |
Jul 30, 2020 | 0.5247 | 0.5247 | 0.5247 | 0 | -0.01(-1.19%) | |
Jul 22, 2020 | 0.5310 | 0.5310 | 0.5310 | 0 | +0.00(+0.19%) | |
Jul 21, 2020 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,500 | -0.08(-12.69%) |
Jul 20, 2020 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 1,000 | +0.01(+2.07%) |
Jul 14, 2020 | 0.5947 | 0.5947 | 0.5947 | 0 | +0.00(+0.00%) | |
Jul 08, 2020 | 0.5947 | 0.5947 | 0.5947 | 0 | -0.02(-3.46%) | |
Jun 29, 2020 | 0.6160 | 0.6160 | 0.6160 | 0 | -0.08(-11.14%) | |
Jun 26, 2020 | 0.6932 | 0.6932 | 0.6932 | 54 | +0.00(+0.00%) | |
Jun 25, 2020 | 0.6932 | 0.6932 | 0.6932 | 21 | +0.00(+0.00%) | |
Jun 24, 2020 | 0.6838 | 0.6932 | 0.6838 | 0.6932 | 1,300 | +0.00(+0.46%) |
Jun 23, 2020 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 13,078 | +0.00(+0.00%) |
Jun 22, 2020 | 0.6577 | 0.7346 | 0.6577 | 0.6900 | 3,950 | -0.02(-2.27%) |
Jun 19, 2020 | 0.7261 | 0.7292 | 0.7060 | 0.7060 | 3,600 | -0.01(-1.40%) |
Jun 18, 2020 | 0.7095 | 0.7160 | 0.7095 | 0.7160 | 11,400 | +0.01(+1.70%) |
Jun 16, 2020 | 0.7040 | 0.7040 | 0.7040 | 0 | +0.00(+0.00%) | |
Jun 15, 2020 | 0.7040 | 0.7040 | 0.7040 | 54 | +0.00(+0.00%) | |
Jun 12, 2020 | 0.7428 | 0.7428 | 0.7040 | 0.7040 | 600 | +0.01(+1.73%) |
Jun 11, 2020 | 0.7426 | 0.7426 | 0.6920 | 0.6920 | 2,175 | -0.01(-0.73%) |
Jun 10, 2020 | 0.7417 | 0.7417 | 0.6850 | 0.6971 | 8,350 | -0.04(-5.80%) |
Jun 09, 2020 | 0.7300 | 0.7400 | 0.7299 | 0.7400 | 27,561 | +0.01(+1.36%) |
Jun 08, 2020 | 0.7420 | 0.7420 | 0.7300 | 0.7301 | 2,850 | -0.03(-4.30%) |
Jun 05, 2020 | 0.7700 | 0.7855 | 0.7560 | 0.7629 | 14,700 | -0.00(-0.64%) |
Jun 04, 2020 | 0.8100 | 0.8484 | 0.7678 | 0.7678 | 45,150 | -0.05(-6.54%) |
Jun 03, 2020 | 0.8011 | 0.8820 | 0.7900 | 0.8215 | 7,650 | +0.02(+3.07%) |
Jun 02, 2020 | 0.7949 | 0.7970 | 0.7870 | 0.7970 | 1,218 | +0.08(+11.56%) |
May 29, 2020 | 0.7144 | 0.7144 | 0.7144 | 0 | +0.06(+9.24%) | |
May 27, 2020 | 0.6540 | 0.6540 | 0.6540 | 0 | +0.00(+0.62%) | |
May 22, 2020 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.04(+7.35%) | |
May 21, 2020 | 0.6200 | 0.6200 | 0.6055 | 0.6055 | 1,160 | -0.04(-5.83%) |
May 19, 2020 | 0.6430 | 0.6430 | 0.6430 | 0 | +0.10(+18.42%) | |
May 18, 2020 | 0.5410 | 0.5430 | 0.5410 | 0.5430 | 1,300 | -0.09(-14.80%) |
May 15, 2020 | 0.6400 | 0.6400 | 0.6373 | 0.6373 | 3,000 | -0.02(-3.44%) |
May 14, 2020 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 3,150 | +0.12(+22.22%) |
May 12, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.07(+14.14%) | |
May 07, 2020 | 0.4731 | 0.4731 | 0.4731 | 0 | -0.03(-5.08%) |