Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.9600 | 0.9801 | 0.9567 | 0.9700 | 442,500 | +0.00(+0.14%) |
Apr 29, 2021 | 0.9894 | 0.9949 | 0.9577 | 0.9686 | 520,750 | -0.01(-1.13%) |
Apr 28, 2021 | 0.9300 | 0.9842 | 0.9300 | 0.9797 | 467,512 | +0.04(+4.22%) |
Apr 27, 2021 | 0.9800 | 0.9800 | 0.9200 | 0.9400 | 621,069 | -0.01(-1.05%) |
Apr 26, 2021 | 0.9200 | 0.9600 | 0.9100 | 0.9500 | 1,309,005 | +0.06(+6.74%) |
Apr 23, 2021 | 0.8576 | 0.9020 | 0.8249 | 0.8900 | 1,608,800 | +0.04(+4.71%) |
Apr 22, 2021 | 0.9100 | 0.9200 | 0.8200 | 0.8500 | 1,201,330 | -0.02(-2.30%) |
Apr 21, 2021 | 0.7662 | 0.8700 | 0.7621 | 0.8700 | 1,478,991 | +0.11(+14.47%) |
Apr 20, 2021 | 0.8000 | 0.8100 | 0.7500 | 0.7600 | 1,459,677 | -0.05(-6.17%) |
Apr 19, 2021 | 0.7912 | 0.8100 | 0.7671 | 0.8100 | 1,235,860 | +0.01(+0.72%) |
Apr 16, 2021 | 0.8500 | 0.8600 | 0.7401 | 0.8042 | 4,652,300 | -0.06(-6.49%) |
Apr 15, 2021 | 0.9200 | 0.9300 | 0.8600 | 0.8600 | 1,830,002 | -0.06(-6.52%) |
Apr 14, 2021 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 1,425,926 | -0.03(-3.16%) |
Apr 13, 2021 | 0.9500 | 0.9600 | 0.9100 | 0.9500 | 1,348,460 | +0.00(+0.00%) |
Apr 12, 2021 | 1.020 | 1.020 | 0.9400 | 0.9500 | 2,376,473 | -0.06(-5.94%) |
Apr 09, 2021 | 1.030 | 1.035 | 1.010 | 1.010 | 667,400 | -0.03(-2.88%) |
Apr 08, 2021 | 1.050 | 1.060 | 1.020 | 1.040 | 934,005 | -0.01(-0.95%) |
Apr 07, 2021 | 1.080 | 1.080 | 1.030 | 1.050 | 1,339,492 | -0.02(-1.87%) |
Apr 06, 2021 | 1.080 | 1.100 | 1.050 | 1.070 | 1,002,393 | -0.03(-2.73%) |
Apr 05, 2021 | 1.120 | 1.150 | 1.070 | 1.100 | 926,531 | -0.02(-1.79%) |
Apr 01, 2021 | 1.100 | 1.150 | 1.080 | 1.120 | 910,100 | +0.04(+3.70%) |
Mar 31, 2021 | 1.070 | 1.090 | 1.050 | 1.080 | 800,239 | +0.03(+2.86%) |
Mar 30, 2021 | 1.050 | 1.080 | 1.020 | 1.050 | 1,374,758 | -0.02(-1.87%) |
Mar 29, 2021 | 1.110 | 1.150 | 1.050 | 1.070 | 995,700 | -0.08(-6.96%) |
Mar 26, 2021 | 1.120 | 1.150 | 1.060 | 1.150 | 1,297,700 | +0.02(+1.77%) |
Mar 25, 2021 | 1.040 | 1.130 | 1.010 | 1.130 | 2,243,079 | +0.01(+0.89%) |
Mar 24, 2021 | 1.190 | 1.200 | 1.100 | 1.120 | 1,780,802 | -0.08(-6.67%) |
Mar 23, 2021 | 1.230 | 1.230 | 1.130 | 1.200 | 2,268,236 | -0.05(-4.00%) |
Mar 22, 2021 | 1.310 | 1.310 | 1.220 | 1.250 | 2,322,762 | +0.00(+0.00%) |
Mar 19, 2021 | 1.270 | 1.310 | 1.230 | 1.250 | 1,764,400 | -0.03(-2.34%) |
Mar 18, 2021 | 1.330 | 1.390 | 1.230 | 1.280 | 2,152,761 | -0.08(-5.88%) |
Mar 17, 2021 | 1.280 | 1.360 | 1.260 | 1.360 | 1,670,513 | +0.06(+4.62%) |
Mar 16, 2021 | 1.370 | 1.390 | 1.260 | 1.300 | 3,191,479 | -0.08(-5.80%) |
Mar 15, 2021 | 1.350 | 1.450 | 1.320 | 1.380 | 2,521,401 | +0.04(+2.99%) |
Mar 12, 2021 | 1.270 | 1.410 | 1.220 | 1.340 | 1,982,700 | -0.01(-0.74%) |
Mar 11, 2021 | 1.290 | 1.420 | 1.260 | 1.350 | 3,218,947 | +0.11(+8.87%) |
Mar 10, 2021 | 1.390 | 1.430 | 1.230 | 1.240 | 3,220,273 | -0.11(-8.15%) |
Mar 09, 2021 | 1.240 | 1.390 | 1.190 | 1.350 | 3,198,165 | +0.19(+16.38%) |
Mar 08, 2021 | 1.190 | 1.270 | 1.130 | 1.160 | 2,075,442 | -0.03(-2.52%) |
Mar 05, 2021 | 1.120 | 1.210 | 0.9340 | 1.190 | 4,944,700 | +0.05(+4.39%) |
Mar 04, 2021 | 1.230 | 1.240 | 1.060 | 1.140 | 5,584,330 | -0.14(-10.94%) |
Mar 03, 2021 | 1.410 | 1.440 | 1.250 | 1.280 | 6,040,217 | -0.15(-10.49%) |
Mar 02, 2021 | 1.440 | 1.500 | 1.410 | 1.430 | 2,572,600 | -0.01(-0.69%) |
Mar 01, 2021 | 1.500 | 1.500 | 1.410 | 1.440 | 3,166,770 | +0.02(+1.41%) |
Feb 26, 2021 | 1.510 | 1.560 | 1.400 | 1.420 | 3,569,800 | -0.08(-5.33%) |
Feb 25, 2021 | 1.640 | 1.670 | 1.450 | 1.500 | 4,913,113 | -0.12(-7.41%) |
Feb 24, 2021 | 1.570 | 1.710 | 1.560 | 1.620 | 4,005,453 | +0.07(+4.52%) |
Feb 23, 2021 | 1.620 | 1.660 | 1.290 | 1.550 | 9,426,662 | -0.27(-14.84%) |
Feb 22, 2021 | 1.950 | 1.990 | 1.800 | 1.820 | 6,663,237 | -0.04(-2.15%) |
Feb 19, 2021 | 1.970 | 1.970 | 1.770 | 1.860 | 7,397,700 | -0.07(-3.63%) |
Feb 18, 2021 | 1.990 | 2.040 | 1.830 | 1.930 | 8,090,833 | -0.16(-7.66%) |
Feb 17, 2021 | 2.250 | 2.250 | 1.960 | 2.090 | 17,160,688 | -0.17(-7.52%) |
Feb 16, 2021 | 2.400 | 2.540 | 2.220 | 2.260 | 31,167,200 | +0.13(+6.10%) |
Feb 12, 2021 | 2.090 | 2.200 | 1.960 | 2.130 | 23,232,100 | +0.11(+5.45%) |
Feb 11, 2021 | 2.030 | 2.080 | 1.850 | 2.020 | 32,440,772 | +0.02(+1.00%) |
Feb 10, 2021 | 1.900 | 2.190 | 1.620 | 2.000 | 80,517,560 | -0.29(-12.66%) |
Feb 09, 2021 | 1.560 | 2.600 | 1.550 | 2.290 | 30,743,232 | +0.81(+54.73%) |
Feb 08, 2021 | 1.370 | 1.500 | 1.360 | 1.480 | 1,257,945 | +0.11(+8.03%) |
Feb 05, 2021 | 1.400 | 1.470 | 1.330 | 1.370 | 1,787,500 | -0.02(-1.44%) |
Feb 04, 2021 | 1.330 | 1.390 | 1.300 | 1.390 | 1,055,872 | +0.07(+5.30%) |
Feb 03, 2021 | 1.290 | 1.350 | 1.250 | 1.320 | 1,305,538 | +0.03(+2.33%) |
Feb 02, 2021 | 1.210 | 1.310 | 1.130 | 1.290 | 2,475,047 | +0.13(+11.21%) |