Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.020 | 1.060 | 1.000 | 1.050 | 1,702,500 | +0.00(+0.00%) |
Apr 29, 2021 | 1.090 | 1.090 | 1.000 | 1.050 | 1,299,446 | -0.03(-2.78%) |
Apr 28, 2021 | 1.010 | 1.080 | 1.010 | 1.080 | 1,308,947 | +0.06(+5.88%) |
Apr 27, 2021 | 1.030 | 1.030 | 1.000 | 1.020 | 1,189,495 | +0.03(+3.03%) |
Apr 26, 2021 | 0.9700 | 1.010 | 0.9600 | 0.9900 | 1,712,017 | +0.06(+6.39%) |
Apr 23, 2021 | 0.8846 | 0.9899 | 0.8512 | 0.9305 | 2,342,000 | +0.04(+4.55%) |
Apr 22, 2021 | 0.8500 | 0.9200 | 0.8500 | 0.8900 | 1,197,057 | +0.05(+5.95%) |
Apr 21, 2021 | 0.8200 | 0.8500 | 0.8000 | 0.8400 | 333,611 | +0.02(+2.44%) |
Apr 20, 2021 | 0.8400 | 0.8600 | 0.8000 | 0.8200 | 679,261 | -0.02(-2.38%) |
Apr 19, 2021 | 0.8500 | 0.9100 | 0.8300 | 0.8400 | 1,954,009 | -0.00(-0.49%) |
Apr 16, 2021 | 0.8300 | 0.8799 | 0.7900 | 0.8441 | 2,800,900 | +0.00(+0.49%) |
Apr 15, 2021 | 0.8900 | 0.9100 | 0.8400 | 0.8400 | 1,341,405 | -0.04(-4.55%) |
Apr 14, 2021 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 1,975,096 | -0.04(-4.35%) |
Apr 13, 2021 | 0.9600 | 0.9600 | 0.9000 | 0.9200 | 1,483,034 | -0.05(-5.15%) |
Apr 12, 2021 | 1.050 | 1.050 | 0.9528 | 0.9700 | 2,341,351 | -0.09(-8.49%) |
Apr 09, 2021 | 1.060 | 1.090 | 1.050 | 1.060 | 529,900 | -0.03(-2.75%) |
Apr 08, 2021 | 1.070 | 1.100 | 1.060 | 1.090 | 709,525 | +0.01(+0.93%) |
Apr 07, 2021 | 1.090 | 1.110 | 1.080 | 1.080 | 629,668 | -0.04(-3.57%) |
Apr 06, 2021 | 1.130 | 1.150 | 1.090 | 1.120 | 676,811 | -0.01(-0.88%) |
Apr 05, 2021 | 1.160 | 1.160 | 1.100 | 1.130 | 518,810 | -0.01(-0.88%) |
Apr 01, 2021 | 1.110 | 1.140 | 1.090 | 1.140 | 632,700 | +0.05(+4.59%) |
Mar 31, 2021 | 1.100 | 1.110 | 1.050 | 1.090 | 599,129 | -0.02(-1.80%) |
Mar 30, 2021 | 1.100 | 1.110 | 1.020 | 1.110 | 2,132,375 | -0.01(-0.89%) |
Mar 29, 2021 | 1.130 | 1.140 | 1.080 | 1.120 | 1,074,972 | -0.04(-3.45%) |
Mar 26, 2021 | 1.180 | 1.180 | 1.100 | 1.160 | 795,200 | -0.03(-2.52%) |
Mar 25, 2021 | 1.100 | 1.190 | 1.080 | 1.190 | 1,345,305 | +0.02(+1.71%) |
Mar 24, 2021 | 1.210 | 1.250 | 1.160 | 1.170 | 1,212,256 | -0.04(-3.31%) |
Mar 23, 2021 | 1.300 | 1.310 | 1.160 | 1.210 | 2,153,109 | -0.10(-7.63%) |
Mar 22, 2021 | 1.310 | 1.400 | 1.260 | 1.310 | 2,972,429 | +0.04(+3.15%) |
Mar 19, 2021 | 1.220 | 1.310 | 1.208 | 1.270 | 3,009,400 | +0.03(+2.42%) |
Mar 18, 2021 | 1.240 | 1.360 | 1.180 | 1.240 | 10,358,685 | +0.11(+9.73%) |
Mar 17, 2021 | 1.090 | 1.150 | 1.060 | 1.130 | 2,629,621 | -0.01(-0.88%) |
Mar 16, 2021 | 1.190 | 1.190 | 1.100 | 1.140 | 1,167,758 | -0.05(-4.20%) |
Mar 15, 2021 | 1.130 | 1.240 | 1.110 | 1.190 | 1,704,632 | +0.06(+5.31%) |
Mar 12, 2021 | 1.070 | 1.130 | 1.070 | 1.130 | 1,156,300 | -0.01(-0.88%) |
Mar 11, 2021 | 1.070 | 1.140 | 1.050 | 1.140 | 1,614,359 | +0.04(+3.64%) |
Mar 10, 2021 | 1.050 | 1.120 | 1.050 | 1.100 | 3,153,333 | -0.12(-9.84%) |
Mar 09, 2021 | 1.160 | 1.290 | 1.140 | 1.220 | 2,666,269 | +0.08(+7.02%) |
Mar 08, 2021 | 1.150 | 1.190 | 1.100 | 1.140 | 1,271,601 | -0.03(-2.56%) |
Mar 05, 2021 | 1.140 | 1.180 | 1.010 | 1.170 | 2,417,000 | +0.01(+0.86%) |
Mar 04, 2021 | 1.160 | 1.190 | 1.030 | 1.160 | 2,920,511 | -0.02(-1.69%) |
Mar 03, 2021 | 1.250 | 1.260 | 1.160 | 1.180 | 2,596,708 | -0.08(-6.35%) |
Mar 02, 2021 | 1.360 | 1.360 | 1.230 | 1.260 | 1,623,948 | -0.08(-5.97%) |
Mar 01, 2021 | 1.320 | 1.400 | 1.260 | 1.340 | 3,415,319 | +0.15(+12.61%) |
Feb 26, 2021 | 1.260 | 1.300 | 1.160 | 1.190 | 1,796,200 | +0.00(+0.00%) |
Feb 25, 2021 | 1.340 | 1.370 | 1.160 | 1.190 | 2,284,454 | -0.13(-9.85%) |
Feb 24, 2021 | 1.240 | 1.370 | 1.240 | 1.320 | 2,095,067 | +0.11(+9.09%) |
Feb 23, 2021 | 1.230 | 1.320 | 1.110 | 1.210 | 3,812,893 | -0.18(-12.95%) |
Feb 22, 2021 | 1.420 | 1.480 | 1.370 | 1.390 | 2,668,327 | -0.02(-1.42%) |
Feb 19, 2021 | 1.440 | 1.470 | 1.390 | 1.410 | 2,208,900 | -0.06(-4.08%) |
Feb 18, 2021 | 1.500 | 1.500 | 1.370 | 1.470 | 3,887,486 | -0.05(-3.29%) |
Feb 17, 2021 | 1.580 | 1.580 | 1.460 | 1.520 | 2,688,096 | -0.08(-5.00%) |
Feb 16, 2021 | 1.620 | 1.650 | 1.560 | 1.600 | 3,255,304 | -0.01(-0.62%) |
Feb 12, 2021 | 1.550 | 1.620 | 1.510 | 1.610 | 2,108,200 | -0.01(-0.62%) |
Feb 11, 2021 | 1.700 | 1.700 | 1.450 | 1.620 | 5,749,797 | -0.05(-2.99%) |
Feb 10, 2021 | 1.620 | 1.700 | 1.450 | 1.670 | 8,405,179 | +0.13(+8.44%) |
Feb 09, 2021 | 1.550 | 1.660 | 1.430 | 1.540 | 13,916,942 | +0.16(+11.59%) |
Feb 08, 2021 | 1.310 | 1.490 | 1.270 | 1.380 | 13,556,498 | +0.13(+10.40%) |
Feb 05, 2021 | 1.210 | 1.290 | 1.150 | 1.250 | 2,776,400 | +0.06(+5.04%) |
Feb 04, 2021 | 1.220 | 1.280 | 1.170 | 1.190 | 4,870,729 | +0.05(+4.39%) |
Feb 03, 2021 | 1.070 | 1.150 | 1.070 | 1.140 | 2,122,071 | +0.07(+6.54%) |
Feb 02, 2021 | 1.120 | 1.150 | 1.050 | 1.070 | 2,588,624 | -0.03(-2.73%) |