Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.9500 | 1.040 | 0.9500 | 0.9900 | 371,400 | +0.03(+3.13%) |
Apr 29, 2021 | 1.050 | 1.100 | 0.9400 | 0.9600 | 671,517 | -0.10(-9.43%) |
Apr 28, 2021 | 1.190 | 1.240 | 1.050 | 1.060 | 1,794,723 | +0.01(+0.95%) |
Apr 27, 2021 | 0.9100 | 1.100 | 0.8700 | 1.050 | 1,599,219 | +0.14(+15.38%) |
Apr 26, 2021 | 0.9000 | 0.9300 | 0.8800 | 0.9100 | 389,837 | -0.02(-2.15%) |
Apr 23, 2021 | 0.8400 | 0.9300 | 0.8300 | 0.9300 | 293,000 | +0.03(+3.33%) |
Apr 22, 2021 | 0.8500 | 0.9500 | 0.8500 | 0.9000 | 313,855 | +0.01(+1.12%) |
Apr 21, 2021 | 0.8400 | 0.9100 | 0.8300 | 0.8900 | 198,249 | +0.06(+7.23%) |
Apr 20, 2021 | 0.8500 | 0.8700 | 0.8200 | 0.8300 | 238,076 | -0.04(-4.60%) |
Apr 19, 2021 | 0.8400 | 0.9900 | 0.8000 | 0.8700 | 525,808 | -0.03(-3.33%) |
Apr 16, 2021 | 1.000 | 1.040 | 0.9000 | 0.9000 | 397,100 | -0.10(-10.00%) |
Apr 15, 2021 | 1.130 | 1.130 | 0.9700 | 1.000 | 437,729 | -0.10(-9.09%) |
Apr 14, 2021 | 1.310 | 1.320 | 1.070 | 1.100 | 1,082,501 | -0.21(-16.03%) |
Apr 13, 2021 | 1.270 | 1.370 | 1.180 | 1.310 | 3,342,588 | +0.25(+23.58%) |
Apr 12, 2021 | 0.9000 | 1.060 | 0.8900 | 1.060 | 959,925 | +0.21(+24.71%) |
Apr 09, 2021 | 0.8700 | 0.8900 | 0.8300 | 0.8500 | 259,100 | -0.01(-1.16%) |
Apr 08, 2021 | 0.8400 | 0.8900 | 0.8100 | 0.8600 | 115,903 | +0.02(+2.38%) |
Apr 07, 2021 | 0.8600 | 0.8800 | 0.8200 | 0.8400 | 182,598 | -0.02(-2.33%) |
Apr 06, 2021 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 222,262 | -0.03(-3.37%) |
Apr 05, 2021 | 0.8900 | 0.9300 | 0.8800 | 0.8900 | 165,751 | -0.01(-1.11%) |
Apr 01, 2021 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.04(-4.26%) | |
Mar 31, 2021 | 0.9000 | 1.020 | 0.8800 | 0.9400 | 538,272 | +0.06(+6.82%) |
Mar 30, 2021 | 0.8900 | 0.9500 | 0.8800 | 0.8800 | 159,946 | -0.02(-2.22%) |
Mar 29, 2021 | 0.9600 | 1.010 | 0.9000 | 0.9000 | 134,167 | -0.08(-8.16%) |
Mar 26, 2021 | 0.9700 | 1.010 | 0.9400 | 0.9800 | 59,000 | -0.02(-2.00%) |
Mar 25, 2021 | 0.9400 | 1.000 | 0.8500 | 1.000 | 258,164 | +0.01(+1.01%) |
Mar 24, 2021 | 1.080 | 1.100 | 0.9400 | 0.9900 | 335,568 | -0.12(-10.81%) |
Mar 23, 2021 | 1.040 | 1.140 | 1.040 | 1.110 | 523,227 | +0.11(+11.00%) |
Mar 22, 2021 | 1.080 | 1.090 | 1.000 | 1.000 | 413,193 | -0.08(-7.41%) |
Mar 19, 2021 | 1.200 | 1.250 | 1.060 | 1.080 | 923,900 | -0.08(-6.90%) |
Mar 18, 2021 | 1.100 | 1.280 | 0.9800 | 1.160 | 2,313,539 | +0.15(+14.85%) |
Mar 17, 2021 | 1.140 | 1.140 | 0.9600 | 1.010 | 484,830 | -0.16(-13.68%) |
Mar 16, 2021 | 1.160 | 1.180 | 1.030 | 1.170 | 209,792 | -0.02(-1.68%) |
Mar 15, 2021 | 1.250 | 1.260 | 1.170 | 1.190 | 205,628 | -0.07(-5.56%) |
Mar 12, 2021 | 1.320 | 1.320 | 1.250 | 1.260 | 103,700 | -0.06(-4.55%) |
Mar 11, 2021 | 1.350 | 1.380 | 1.290 | 1.320 | 75,754 | +0.02(+1.54%) |
Mar 10, 2021 | 1.430 | 1.430 | 1.280 | 1.300 | 108,431 | -0.05(-3.70%) |
Mar 09, 2021 | 1.400 | 1.420 | 1.290 | 1.350 | 139,280 | +0.02(+1.50%) |
Mar 08, 2021 | 1.450 | 1.450 | 1.260 | 1.330 | 195,117 | -0.17(-11.33%) |
Mar 05, 2021 | 1.340 | 1.500 | 1.150 | 1.500 | 368,100 | +0.21(+16.28%) |
Mar 04, 2021 | 1.460 | 1.510 | 1.270 | 1.290 | 368,643 | -0.13(-9.15%) |
Mar 03, 2021 | 1.430 | 1.480 | 1.390 | 1.420 | 180,465 | +0.07(+5.19%) |
Mar 02, 2021 | 1.450 | 1.460 | 1.340 | 1.350 | 259,471 | -0.04(-2.88%) |
Mar 01, 2021 | 1.580 | 1.600 | 1.390 | 1.390 | 420,250 | -0.17(-10.90%) |
Feb 26, 2021 | 1.500 | 1.700 | 1.500 | 1.560 | 547,200 | -0.07(-4.29%) |
Feb 25, 2021 | 1.590 | 1.690 | 1.540 | 1.630 | 500,733 | +0.13(+8.67%) |
Feb 24, 2021 | 1.500 | 1.650 | 1.450 | 1.500 | 616,466 | +0.00(+0.00%) |
Feb 23, 2021 | 1.440 | 1.560 | 1.350 | 1.500 | 932,282 | -0.15(-9.09%) |
Feb 22, 2021 | 1.290 | 1.700 | 1.270 | 1.650 | 2,173,234 | +0.39(+30.95%) |
Feb 19, 2021 | 1.010 | 1.270 | 1.010 | 1.260 | 590,800 | +0.25(+24.75%) |
Feb 18, 2021 | 1.150 | 1.150 | 0.9700 | 1.010 | 298,711 | -0.19(-15.83%) |
Feb 17, 2021 | 1.040 | 1.250 | 0.9900 | 1.200 | 789,418 | +0.13(+12.15%) |
Feb 16, 2021 | 1.000 | 1.090 | 0.9600 | 1.070 | 380,662 | +0.09(+9.18%) |
Feb 12, 2021 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.02(+2.08%) | |
Feb 11, 2021 | 0.9600 | 0.9600 | 0.8900 | 0.9600 | 100,274 | +0.03(+3.23%) |
Feb 10, 2021 | 1.080 | 1.080 | 0.8800 | 0.9300 | 341,454 | -0.11(-10.58%) |
Feb 09, 2021 | 0.8800 | 1.090 | 0.8700 | 1.040 | 616,564 | +0.19(+22.35%) |
Feb 08, 2021 | 0.9200 | 0.9200 | 0.8300 | 0.8500 | 170,406 | -0.05(-5.56%) |
Feb 05, 2021 | 0.9200 | 0.9200 | 0.8500 | 0.9000 | 81,600 | +0.05(+5.88%) |
Feb 04, 2021 | 0.8900 | 0.8900 | 0.8100 | 0.8500 | 136,361 | +0.01(+1.19%) |
Feb 03, 2021 | 0.9000 | 0.9200 | 0.8000 | 0.8400 | 180,319 | -0.05(-5.62%) |
Feb 02, 2021 | 0.8700 | 0.9000 | 0.7500 | 0.8900 | 374,783 | -0.01(-1.11%) |