Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.290 | 1.320 | 1.280 | 1.320 | 262,087 | +0.04(+3.13%) |
Apr 29, 2021 | 1.260 | 1.310 | 1.260 | 1.280 | 357,829 | +0.01(+0.79%) |
Apr 28, 2021 | 1.290 | 1.300 | 1.230 | 1.270 | 486,582 | -0.02(-1.55%) |
Apr 27, 2021 | 1.290 | 1.310 | 1.270 | 1.290 | 404,171 | +0.00(+0.00%) |
Apr 26, 2021 | 1.310 | 1.340 | 1.220 | 1.290 | 1,021,275 | +0.02(+1.57%) |
Apr 23, 2021 | 1.330 | 1.330 | 1.250 | 1.270 | 761,209 | +0.01(+0.79%) |
Apr 22, 2021 | 1.110 | 1.360 | 1.070 | 1.260 | 1,818,784 | +0.15(+13.51%) |
Apr 21, 2021 | 1.020 | 1.120 | 0.9500 | 1.110 | 3,462,957 | +0.00(+0.00%) |
Apr 20, 2021 | 1.210 | 1.240 | 1.100 | 1.110 | 1,555,847 | -0.16(-12.60%) |
Apr 19, 2021 | 1.330 | 1.340 | 1.200 | 1.270 | 815,316 | -0.05(-3.79%) |
Apr 16, 2021 | 1.360 | 1.360 | 1.300 | 1.320 | 805,141 | -0.05(-3.65%) |
Apr 15, 2021 | 1.390 | 1.390 | 1.300 | 1.370 | 1,050,300 | -0.02(-1.44%) |
Apr 14, 2021 | 1.360 | 1.400 | 1.340 | 1.390 | 574,527 | -0.01(-0.71%) |
Apr 13, 2021 | 1.440 | 1.470 | 1.400 | 1.400 | 538,250 | -0.07(-4.76%) |
Apr 12, 2021 | 1.500 | 1.500 | 1.390 | 1.470 | 927,577 | -0.05(-3.29%) |
Apr 09, 2021 | 1.460 | 1.550 | 1.460 | 1.520 | 344,160 | -0.01(-0.65%) |
Apr 08, 2021 | 1.530 | 1.560 | 1.510 | 1.530 | 501,811 | +0.02(+1.32%) |
Apr 07, 2021 | 1.420 | 1.560 | 1.380 | 1.510 | 1,690,153 | +0.08(+5.59%) |
Apr 06, 2021 | 1.490 | 1.500 | 1.380 | 1.430 | 1,935,139 | -0.11(-7.14%) |
Apr 05, 2021 | 1.660 | 1.660 | 1.480 | 1.540 | 1,008,658 | -0.11(-6.67%) |
Apr 01, 2021 | 1.650 | 1.650 | 1.650 | 0 | -0.11(-6.25%) | |
Mar 31, 2021 | 1.740 | 1.800 | 1.700 | 1.760 | 1,531,752 | +0.09(+5.39%) |
Mar 30, 2021 | 1.540 | 1.670 | 1.530 | 1.670 | 1,124,206 | +0.13(+8.44%) |
Mar 29, 2021 | 1.470 | 1.560 | 1.450 | 1.540 | 1,365,735 | +0.08(+5.48%) |
Mar 26, 2021 | 1.420 | 1.480 | 1.400 | 1.460 | 505,985 | +0.04(+2.82%) |
Mar 25, 2021 | 1.460 | 1.460 | 1.380 | 1.420 | 566,049 | -0.04(-2.74%) |
Mar 24, 2021 | 1.380 | 1.490 | 1.320 | 1.460 | 883,310 | +0.13(+9.77%) |
Mar 23, 2021 | 1.390 | 1.390 | 1.210 | 1.330 | 1,613,997 | +0.00(+0.00%) |
Mar 22, 2021 | 1.390 | 1.400 | 1.330 | 1.330 | 675,474 | -0.06(-4.32%) |
Mar 19, 2021 | 1.420 | 1.420 | 1.370 | 1.390 | 576,838 | -0.05(-3.47%) |
Mar 18, 2021 | 1.510 | 1.540 | 1.380 | 1.440 | 641,978 | -0.07(-4.64%) |
Mar 17, 2021 | 1.360 | 1.520 | 1.340 | 1.510 | 976,575 | +0.14(+10.22%) |
Mar 16, 2021 | 1.440 | 1.440 | 1.320 | 1.370 | 1,257,581 | -0.09(-6.16%) |
Mar 15, 2021 | 1.590 | 1.590 | 1.450 | 1.460 | 1,503,120 | -0.15(-9.32%) |
Mar 12, 2021 | 1.620 | 1.630 | 1.590 | 1.610 | 728,658 | -0.02(-1.23%) |
Mar 11, 2021 | 1.590 | 1.650 | 1.540 | 1.630 | 1,367,693 | +0.09(+5.84%) |
Mar 10, 2021 | 1.490 | 1.570 | 1.450 | 1.540 | 1,112,560 | +0.04(+2.67%) |
Mar 09, 2021 | 1.590 | 1.600 | 1.460 | 1.500 | 901,277 | -0.07(-4.46%) |
Mar 08, 2021 | 1.620 | 1.650 | 1.520 | 1.570 | 1,588,859 | -0.03(-1.88%) |
Mar 05, 2021 | 1.570 | 1.600 | 1.360 | 1.600 | 1,923,822 | +0.09(+5.96%) |
Mar 04, 2021 | 1.570 | 1.570 | 1.310 | 1.510 | 3,091,951 | -0.06(-3.82%) |
Mar 03, 2021 | 1.600 | 1.840 | 1.470 | 1.570 | 6,115,372 | +0.03(+1.95%) |
Mar 02, 2021 | 1.310 | 1.580 | 1.310 | 1.540 | 3,430,115 | +0.26(+20.31%) |
Mar 01, 2021 | 1.200 | 1.300 | 1.170 | 1.280 | 1,299,630 | +0.11(+9.40%) |
Feb 26, 2021 | 1.220 | 1.240 | 1.090 | 1.170 | 1,346,477 | -0.03(-2.50%) |
Feb 25, 2021 | 1.250 | 1.300 | 1.170 | 1.200 | 2,249,106 | -0.04(-3.23%) |
Feb 24, 2021 | 1.150 | 1.250 | 1.100 | 1.240 | 2,020,050 | +0.10(+8.77%) |
Feb 23, 2021 | 1.090 | 1.190 | 0.9500 | 1.140 | 3,181,431 | +0.06(+5.56%) |
Feb 22, 2021 | 0.8600 | 1.080 | 0.8600 | 1.080 | 3,763,719 | +0.23(+27.06%) |
Feb 19, 2021 | 0.8300 | 0.8600 | 0.8200 | 0.8500 | 888,511 | -0.02(-2.30%) |
Feb 18, 2021 | 0.8700 | 0.8800 | 0.8300 | 0.8700 | 828,356 | -0.03(-3.33%) |
Feb 17, 2021 | 0.9300 | 0.9300 | 0.8500 | 0.9000 | 955,186 | -0.04(-4.26%) |
Feb 16, 2021 | 0.9600 | 0.9700 | 0.8700 | 0.9400 | 1,486,684 | -0.04(-4.08%) |
Feb 12, 2021 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 0.9500 | 1.000 | 0.9000 | 0.9800 | 1,500,834 | +0.03(+3.16%) |
Feb 10, 2021 | 0.9500 | 0.9600 | 0.8100 | 0.9500 | 2,715,662 | -0.01(-1.04%) |
Feb 09, 2021 | 1.080 | 1.090 | 0.9000 | 0.9600 | 3,003,213 | -0.06(-5.88%) |
Feb 08, 2021 | 0.9300 | 1.100 | 0.9300 | 1.020 | 5,780,735 | +0.15(+17.24%) |
Feb 05, 2021 | 0.7100 | 0.8900 | 0.7000 | 0.8700 | 3,818,099 | +0.18(+26.09%) |
Feb 04, 2021 | 0.6200 | 0.7300 | 0.6200 | 0.6900 | 3,318,588 | +0.09(+15.00%) |
Feb 03, 2021 | 0.5500 | 0.6200 | 0.5500 | 0.6000 | 1,828,050 | +0.02(+3.45%) |
Feb 02, 2021 | 0.5100 | 0.6000 | 0.5000 | 0.5800 | 2,256,804 | +0.07(+13.73%) |