Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.120 | 1.120 | 1.090 | 1.110 | 350,591 | +0.00(+0.00%) |
Apr 29, 2021 | 1.140 | 1.140 | 1.060 | 1.110 | 1,062,401 | -0.01(-0.89%) |
Apr 28, 2021 | 1.080 | 1.130 | 1.050 | 1.120 | 1,374,863 | +0.08(+7.69%) |
Apr 27, 2021 | 1.100 | 1.120 | 1.040 | 1.040 | 1,289,127 | +0.01(+0.97%) |
Apr 26, 2021 | 1.050 | 1.050 | 1.020 | 1.030 | 842,470 | +0.01(+0.98%) |
Apr 23, 2021 | 1.000 | 1.040 | 1.000 | 1.020 | 516,679 | +0.03(+3.03%) |
Apr 22, 2021 | 1.030 | 1.040 | 0.9900 | 0.9900 | 616,313 | +0.00(+0.00%) |
Apr 21, 2021 | 1.030 | 1.030 | 0.9800 | 0.9900 | 384,695 | +0.01(+1.02%) |
Apr 20, 2021 | 1.080 | 1.080 | 0.9700 | 0.9800 | 906,264 | -0.07(-6.67%) |
Apr 19, 2021 | 1.100 | 1.100 | 1.020 | 1.050 | 880,620 | -0.05(-4.55%) |
Apr 16, 2021 | 1.130 | 1.130 | 1.080 | 1.100 | 682,175 | -0.01(-0.90%) |
Apr 15, 2021 | 1.120 | 1.130 | 1.100 | 1.110 | 406,794 | -0.01(-0.89%) |
Apr 14, 2021 | 1.130 | 1.160 | 1.100 | 1.120 | 336,460 | -0.04(-3.45%) |
Apr 13, 2021 | 1.190 | 1.190 | 1.090 | 1.160 | 920,895 | -0.02(-1.69%) |
Apr 12, 2021 | 1.240 | 1.250 | 1.160 | 1.180 | 698,299 | -0.06(-4.84%) |
Apr 09, 2021 | 1.120 | 1.270 | 1.090 | 1.240 | 2,359,606 | +0.12(+10.71%) |
Apr 08, 2021 | 1.130 | 1.130 | 1.110 | 1.120 | 206,312 | +0.02(+1.82%) |
Apr 07, 2021 | 1.140 | 1.140 | 1.100 | 1.100 | 313,716 | -0.03(-2.65%) |
Apr 06, 2021 | 1.150 | 1.150 | 1.120 | 1.130 | 308,507 | -0.01(-0.88%) |
Apr 05, 2021 | 1.150 | 1.160 | 1.120 | 1.140 | 424,947 | +0.00(+0.00%) |
Apr 01, 2021 | 1.140 | 1.140 | 1.140 | 0 | +0.05(+4.59%) | |
Mar 31, 2021 | 1.090 | 1.110 | 1.080 | 1.090 | 358,400 | +0.02(+1.87%) |
Mar 30, 2021 | 1.100 | 1.100 | 1.040 | 1.070 | 399,005 | +0.00(+0.00%) |
Mar 29, 2021 | 1.160 | 1.160 | 1.060 | 1.070 | 592,809 | -0.04(-3.60%) |
Mar 26, 2021 | 1.160 | 1.160 | 1.110 | 1.110 | 377,915 | -0.03(-2.63%) |
Mar 25, 2021 | 1.150 | 1.160 | 1.100 | 1.140 | 981,130 | -0.01(-0.87%) |
Mar 24, 2021 | 1.210 | 1.210 | 1.150 | 1.150 | 735,662 | -0.04(-3.36%) |
Mar 23, 2021 | 1.210 | 1.270 | 1.170 | 1.190 | 1,181,776 | -0.05(-4.03%) |
Mar 22, 2021 | 1.210 | 1.250 | 1.200 | 1.240 | 558,208 | +0.00(+0.00%) |
Mar 19, 2021 | 1.220 | 1.250 | 1.220 | 1.240 | 907,286 | +0.01(+0.81%) |
Mar 18, 2021 | 1.290 | 1.290 | 1.210 | 1.230 | 678,662 | -0.06(-4.65%) |
Mar 17, 2021 | 1.260 | 1.300 | 1.260 | 1.290 | 357,661 | +0.00(+0.00%) |
Mar 16, 2021 | 1.320 | 1.330 | 1.270 | 1.290 | 614,198 | -0.04(-3.01%) |
Mar 15, 2021 | 1.370 | 1.370 | 1.300 | 1.330 | 925,755 | -0.02(-1.48%) |
Mar 12, 2021 | 1.230 | 1.380 | 1.210 | 1.350 | 1,531,448 | +0.07(+5.47%) |
Mar 11, 2021 | 1.270 | 1.280 | 1.230 | 1.280 | 638,783 | +0.03(+2.40%) |
Mar 10, 2021 | 1.330 | 1.340 | 1.250 | 1.250 | 634,479 | -0.06(-4.58%) |
Mar 09, 2021 | 1.180 | 1.320 | 1.160 | 1.310 | 1,383,826 | +0.14(+11.97%) |
Mar 08, 2021 | 1.240 | 1.240 | 1.160 | 1.170 | 828,409 | -0.07(-5.65%) |
Mar 05, 2021 | 1.260 | 1.280 | 1.080 | 1.240 | 1,712,151 | -0.03(-2.36%) |
Mar 04, 2021 | 1.350 | 1.350 | 1.180 | 1.270 | 1,610,244 | -0.09(-6.62%) |
Mar 03, 2021 | 1.400 | 1.410 | 1.350 | 1.360 | 701,507 | -0.02(-1.45%) |
Mar 02, 2021 | 1.380 | 1.450 | 1.360 | 1.380 | 1,378,819 | +0.00(+0.00%) |
Mar 01, 2021 | 1.340 | 1.380 | 1.320 | 1.380 | 834,196 | +0.08(+6.15%) |
Feb 26, 2021 | 1.320 | 1.360 | 1.280 | 1.300 | 1,148,387 | -0.05(-3.70%) |
Feb 25, 2021 | 1.380 | 1.400 | 1.310 | 1.350 | 912,931 | -0.04(-2.88%) |
Feb 24, 2021 | 1.410 | 1.430 | 1.350 | 1.390 | 779,636 | +0.00(+0.00%) |
Feb 23, 2021 | 1.410 | 1.460 | 1.260 | 1.390 | 1,578,075 | -0.06(-4.14%) |
Feb 22, 2021 | 1.450 | 1.480 | 1.420 | 1.450 | 1,957,894 | +0.06(+4.32%) |
Feb 19, 2021 | 1.380 | 1.440 | 1.350 | 1.390 | 1,056,941 | +0.04(+2.96%) |
Feb 18, 2021 | 1.430 | 1.500 | 1.350 | 1.350 | 1,579,390 | -0.03(-2.17%) |
Feb 17, 2021 | 1.490 | 1.500 | 1.350 | 1.380 | 1,911,156 | -0.07(-4.83%) |
Feb 16, 2021 | 1.370 | 1.490 | 1.360 | 1.450 | 4,269,831 | +0.19(+15.08%) |
Feb 12, 2021 | 1.260 | 1.260 | 1.260 | 0 | +0.08(+6.78%) | |
Feb 11, 2021 | 1.320 | 1.330 | 1.140 | 1.180 | 5,476,981 | -0.15(-11.28%) |
Feb 10, 2021 | 1.160 | 1.330 | 1.110 | 1.330 | 7,868,646 | +0.23(+20.91%) |
Feb 09, 2021 | 1.130 | 1.150 | 1.010 | 1.100 | 5,354,507 | +0.03(+2.80%) |
Feb 08, 2021 | 0.9500 | 1.070 | 0.9100 | 1.070 | 5,182,244 | +0.16(+17.58%) |
Feb 05, 2021 | 0.9000 | 0.9100 | 0.8800 | 0.9100 | 2,170,475 | +0.01(+1.11%) |
Feb 04, 2021 | 0.8600 | 0.9000 | 0.8300 | 0.9000 | 2,198,549 | +0.03(+3.45%) |
Feb 03, 2021 | 0.8200 | 0.8800 | 0.8000 | 0.8700 | 2,792,462 | +0.06(+7.41%) |
Feb 02, 2021 | 0.8000 | 0.8200 | 0.7800 | 0.8100 | 1,442,451 | +0.01(+1.25%) |