Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.8800 | 0.9899 | 0.8800 | 0.9478 | 1,555,400 | +0.05(+5.53%) |
Apr 29, 2021 | 1.000 | 1.010 | 0.8800 | 0.8981 | 6,037,104 | -0.30(-25.16%) |
Apr 28, 2021 | 1.190 | 1.270 | 1.180 | 1.200 | 461,394 | -0.06(-4.40%) |
Apr 27, 2021 | 1.360 | 1.360 | 1.200 | 1.255 | 735,015 | -0.03(-2.70%) |
Apr 26, 2021 | 1.240 | 1.310 | 1.190 | 1.290 | 1,113,228 | +0.14(+12.26%) |
Apr 23, 2021 | 1.080 | 1.190 | 1.050 | 1.149 | 755,900 | -0.05(-4.24%) |
Apr 22, 2021 | 1.390 | 1.420 | 1.170 | 1.200 | 973,636 | -0.17(-12.41%) |
Apr 21, 2021 | 1.060 | 1.410 | 1.060 | 1.370 | 1,284,475 | +0.28(+25.11%) |
Apr 20, 2021 | 1.160 | 1.185 | 1.050 | 1.095 | 933,910 | -0.06(-5.60%) |
Apr 19, 2021 | 1.330 | 1.340 | 1.090 | 1.160 | 1,828,551 | -0.16(-12.27%) |
Apr 16, 2021 | 1.300 | 1.390 | 1.250 | 1.322 | 828,200 | -0.08(-5.55%) |
Apr 15, 2021 | 1.500 | 1.500 | 1.220 | 1.400 | 1,632,032 | -0.02(-1.23%) |
Apr 14, 2021 | 1.650 | 1.650 | 1.390 | 1.417 | 2,023,456 | -0.20(-12.50%) |
Apr 13, 2021 | 1.670 | 1.700 | 1.577 | 1.620 | 1,033,798 | +0.02(+1.25%) |
Apr 12, 2021 | 1.900 | 1.900 | 1.550 | 1.600 | 800,429 | -0.01(-0.62%) |
Apr 09, 2021 | 1.710 | 1.710 | 1.540 | 1.610 | 817,800 | -0.01(-0.62%) |
Apr 08, 2021 | 1.710 | 1.710 | 1.590 | 1.620 | 735,893 | -0.00(-0.12%) |
Apr 07, 2021 | 1.630 | 1.700 | 1.550 | 1.622 | 1,270,940 | -0.08(-4.59%) |
Apr 06, 2021 | 1.850 | 1.870 | 1.690 | 1.700 | 1,022,698 | -0.08(-4.49%) |
Apr 05, 2021 | 1.980 | 1.980 | 1.770 | 1.780 | 1,123,858 | -0.09(-4.81%) |
Apr 01, 2021 | 1.970 | 2.065 | 1.820 | 1.870 | 1,595,200 | -0.08(-4.10%) |
Mar 31, 2021 | 2.060 | 2.070 | 1.930 | 1.950 | 1,755,032 | -0.01(-0.51%) |
Mar 30, 2021 | 2.000 | 2.014 | 1.880 | 1.960 | 575,376 | -0.00(-0.18%) |
Mar 29, 2021 | 2.060 | 2.060 | 1.914 | 1.964 | 671,031 | +0.08(+4.44%) |
Mar 26, 2021 | 1.930 | 1.930 | 1.760 | 1.880 | 872,600 | +0.16(+9.30%) |
Mar 25, 2021 | 1.520 | 1.750 | 1.410 | 1.720 | 1,476,815 | +0.11(+6.83%) |
Mar 24, 2021 | 1.790 | 1.960 | 1.560 | 1.610 | 1,181,777 | -0.22(-12.02%) |
Mar 23, 2021 | 2.000 | 2.000 | 1.780 | 1.830 | 1,010,929 | -0.15(-7.75%) |
Mar 22, 2021 | 2.070 | 2.130 | 1.960 | 1.984 | 982,090 | -0.03(-1.31%) |
Mar 19, 2021 | 1.955 | 2.070 | 1.950 | 2.010 | 717,300 | +0.05(+2.55%) |
Mar 18, 2021 | 2.170 | 2.170 | 1.930 | 1.960 | 1,298,925 | -0.10(-4.91%) |
Mar 17, 2021 | 1.860 | 2.120 | 1.740 | 2.061 | 1,338,573 | +0.19(+10.22%) |
Mar 16, 2021 | 2.000 | 2.000 | 1.840 | 1.870 | 787,565 | -0.13(-6.50%) |
Mar 15, 2021 | 2.050 | 2.080 | 1.943 | 2.000 | 1,261,280 | -0.02(-0.94%) |
Mar 12, 2021 | 1.970 | 2.079 | 1.880 | 2.019 | 1,399,200 | -0.04(-1.99%) |
Mar 11, 2021 | 2.070 | 2.100 | 1.900 | 2.060 | 1,749,720 | +0.00(+0.22%) |
Mar 10, 2021 | 2.290 | 2.300 | 2.000 | 2.055 | 2,006,652 | -0.14(-6.57%) |
Mar 09, 2021 | 2.205 | 2.250 | 2.113 | 2.200 | 1,462,298 | +0.21(+10.56%) |
Mar 08, 2021 | 2.070 | 2.090 | 1.860 | 1.990 | 1,891,264 | +0.02(+1.01%) |
Mar 05, 2021 | 1.970 | 2.000 | 1.420 | 1.970 | 2,935,000 | +0.22(+12.73%) |
Mar 04, 2021 | 2.150 | 2.158 | 1.595 | 1.748 | 3,724,016 | -0.42(-19.47%) |
Mar 03, 2021 | 2.850 | 2.890 | 2.039 | 2.170 | 7,031,474 | -0.62(-22.28%) |
Mar 02, 2021 | 2.990 | 3.100 | 2.700 | 2.792 | 1,053,014 | -0.13(-4.36%) |
Mar 01, 2021 | 2.790 | 3.060 | 2.610 | 2.919 | 1,976,179 | +0.42(+16.77%) |
Feb 26, 2021 | 2.620 | 2.800 | 2.370 | 2.500 | 1,965,500 | -0.28(-10.07%) |
Feb 25, 2021 | 3.310 | 3.310 | 2.610 | 2.780 | 1,863,132 | -0.23(-7.49%) |
Feb 24, 2021 | 3.100 | 3.370 | 2.850 | 3.005 | 2,709,256 | +0.32(+11.92%) |
Feb 23, 2021 | 2.896 | 3.469 | 2.500 | 2.685 | 5,144,333 | -0.92(-25.62%) |
Feb 22, 2021 | 2.640 | 4.510 | 2.341 | 3.610 | 8,276,241 | +0.59(+19.54%) |
Feb 19, 2021 | 2.215 | 3.126 | 2.215 | 3.020 | 6,804,600 | +0.89(+41.78%) |
Feb 18, 2021 | 2.170 | 2.410 | 1.690 | 2.130 | 5,804,393 | +0.03(+1.43%) |
Feb 17, 2021 | 1.654 | 2.100 | 1.620 | 2.100 | 5,892,655 | +0.62(+42.13%) |
Feb 16, 2021 | 1.260 | 1.480 | 1.220 | 1.478 | 3,732,792 | +0.35(+30.67%) |
Feb 12, 2021 | 1.110 | 1.210 | 1.030 | 1.131 | 2,534,000 | +0.06(+5.67%) |
Feb 11, 2021 | 1.060 | 1.140 | 1.040 | 1.070 | 1,357,996 | +0.03(+2.88%) |
Feb 10, 2021 | 1.150 | 1.180 | 0.9864 | 1.040 | 2,253,901 | -0.14(-11.59%) |
Feb 09, 2021 | 1.230 | 1.230 | 1.100 | 1.176 | 1,737,680 | -0.01(-0.89%) |
Feb 08, 2021 | 1.320 | 1.320 | 1.148 | 1.187 | 2,866,848 | +0.10(+8.97%) |
Feb 05, 2021 | 1.090 | 1.150 | 1.060 | 1.089 | 616,500 | -0.02(-1.86%) |
Feb 04, 2021 | 1.260 | 1.260 | 1.070 | 1.110 | 720,640 | -0.06(-5.02%) |
Feb 03, 2021 | 1.194 | 1.250 | 1.140 | 1.169 | 1,072,865 | +0.02(+1.63%) |
Feb 02, 2021 | 1.080 | 1.200 | 1.035 | 1.150 | 840,470 | +0.12(+11.65%) |