Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.030 | 1.119 | 1.000 | 1.020 | 2,524,900 | -0.01(-0.97%) |
Apr 29, 2021 | 1.060 | 1.060 | 1.030 | 1.030 | 196,578 | -0.01(-0.96%) |
Apr 28, 2021 | 1.050 | 1.070 | 1.030 | 1.040 | 129,941 | +0.00(+0.00%) |
Apr 27, 2021 | 1.070 | 1.070 | 1.030 | 1.040 | 160,187 | -0.02(-1.89%) |
Apr 26, 2021 | 1.050 | 1.060 | 1.030 | 1.060 | 191,721 | +0.02(+1.92%) |
Apr 23, 2021 | 1.000 | 1.050 | 1.000 | 1.040 | 221,200 | +0.03(+2.97%) |
Apr 22, 2021 | 1.040 | 1.060 | 1.000 | 1.010 | 160,282 | -0.04(-3.81%) |
Apr 21, 2021 | 1.010 | 1.070 | 0.9700 | 1.050 | 222,997 | +0.06(+6.06%) |
Apr 20, 2021 | 0.9800 | 1.000 | 0.9500 | 0.9900 | 229,100 | +0.02(+2.06%) |
Apr 19, 2021 | 0.9800 | 0.9900 | 0.9500 | 0.9700 | 265,294 | +0.02(+2.25%) |
Apr 16, 2021 | 1.000 | 1.050 | 0.9000 | 0.9487 | 646,400 | -0.07(-6.99%) |
Apr 15, 2021 | 1.000 | 1.100 | 0.9900 | 1.020 | 826,305 | +0.02(+2.00%) |
Apr 14, 2021 | 1.040 | 1.040 | 0.9700 | 1.000 | 550,302 | -0.05(-4.76%) |
Apr 13, 2021 | 1.040 | 1.070 | 1.010 | 1.050 | 342,993 | +0.00(+0.00%) |
Apr 12, 2021 | 1.060 | 1.080 | 1.050 | 1.050 | 317,707 | -0.05(-4.55%) |
Apr 09, 2021 | 1.050 | 1.150 | 1.050 | 1.100 | 441,200 | +0.06(+5.77%) |
Apr 08, 2021 | 1.050 | 1.060 | 1.040 | 1.040 | 217,696 | -0.02(-1.89%) |
Apr 07, 2021 | 1.060 | 1.080 | 1.050 | 1.060 | 279,407 | -0.02(-1.85%) |
Apr 06, 2021 | 1.080 | 1.100 | 1.070 | 1.080 | 194,816 | -0.01(-0.92%) |
Apr 05, 2021 | 1.170 | 1.170 | 1.070 | 1.090 | 354,551 | -0.04(-3.54%) |
Apr 01, 2021 | 1.090 | 1.180 | 1.070 | 1.130 | 466,000 | +0.06(+5.61%) |
Mar 31, 2021 | 1.120 | 1.120 | 1.030 | 1.070 | 498,133 | +0.00(+0.00%) |
Mar 30, 2021 | 1.090 | 1.090 | 1.060 | 1.070 | 222,133 | -0.03(-2.73%) |
Mar 29, 2021 | 1.170 | 1.190 | 1.070 | 1.100 | 836,145 | -0.05(-4.35%) |
Mar 26, 2021 | 1.200 | 1.200 | 1.120 | 1.150 | 235,500 | -0.05(-4.17%) |
Mar 25, 2021 | 1.130 | 1.220 | 1.070 | 1.200 | 960,741 | +0.06(+5.26%) |
Mar 24, 2021 | 1.180 | 1.180 | 1.120 | 1.140 | 250,972 | -0.03(-2.56%) |
Mar 23, 2021 | 1.250 | 1.260 | 1.150 | 1.170 | 343,489 | -0.12(-9.30%) |
Mar 22, 2021 | 1.380 | 1.400 | 1.230 | 1.290 | 1,144,166 | +0.01(+0.78%) |
Mar 19, 2021 | 1.190 | 1.360 | 1.170 | 1.280 | 1,339,500 | +0.10(+8.47%) |
Mar 18, 2021 | 1.220 | 1.260 | 1.170 | 1.180 | 224,926 | -0.06(-4.84%) |
Mar 17, 2021 | 1.260 | 1.260 | 1.210 | 1.240 | 212,428 | +0.00(+0.00%) |
Mar 16, 2021 | 1.290 | 1.290 | 1.220 | 1.240 | 334,385 | -0.03(-2.36%) |
Mar 15, 2021 | 1.270 | 1.270 | 1.250 | 1.270 | 209,966 | +0.04(+3.25%) |
Mar 12, 2021 | 1.190 | 1.240 | 1.190 | 1.230 | 158,300 | +0.00(+0.00%) |
Mar 11, 2021 | 1.180 | 1.240 | 1.180 | 1.230 | 167,540 | +0.05(+4.24%) |
Mar 10, 2021 | 1.200 | 1.260 | 1.170 | 1.180 | 262,736 | -0.02(-1.67%) |
Mar 09, 2021 | 1.180 | 1.220 | 1.180 | 1.200 | 144,976 | +0.02(+1.69%) |
Mar 08, 2021 | 1.180 | 1.210 | 1.130 | 1.180 | 140,276 | +0.02(+1.72%) |
Mar 05, 2021 | 1.160 | 1.180 | 1.110 | 1.160 | 514,200 | +0.02(+1.75%) |
Mar 04, 2021 | 1.200 | 1.220 | 1.120 | 1.140 | 481,796 | -0.07(-5.79%) |
Mar 03, 2021 | 1.190 | 1.250 | 1.190 | 1.210 | 244,689 | -0.02(-1.63%) |
Mar 02, 2021 | 1.240 | 1.280 | 1.220 | 1.230 | 210,232 | -0.03(-2.38%) |
Mar 01, 2021 | 1.240 | 1.270 | 1.220 | 1.260 | 345,437 | +0.06(+5.00%) |
Feb 26, 2021 | 1.270 | 1.300 | 1.190 | 1.200 | 315,400 | -0.05(-4.00%) |
Feb 25, 2021 | 1.330 | 1.350 | 1.220 | 1.250 | 249,910 | -0.08(-6.02%) |
Feb 24, 2021 | 1.340 | 1.400 | 1.320 | 1.330 | 238,680 | +0.02(+1.53%) |
Feb 23, 2021 | 1.390 | 1.400 | 1.260 | 1.310 | 292,938 | -0.09(-6.43%) |
Feb 22, 2021 | 1.490 | 1.490 | 1.400 | 1.400 | 227,975 | -0.03(-2.10%) |
Feb 19, 2021 | 1.450 | 1.490 | 1.378 | 1.430 | 354,300 | -0.02(-1.38%) |
Feb 18, 2021 | 1.540 | 1.560 | 1.450 | 1.450 | 273,008 | -0.12(-7.64%) |
Feb 17, 2021 | 1.600 | 1.650 | 1.510 | 1.570 | 498,570 | -0.02(-1.26%) |
Feb 16, 2021 | 1.470 | 1.640 | 1.430 | 1.590 | 1,518,115 | +0.18(+12.77%) |
Feb 12, 2021 | 1.460 | 1.490 | 1.360 | 1.410 | 580,700 | -0.07(-4.73%) |
Feb 11, 2021 | 1.600 | 1.600 | 1.460 | 1.480 | 470,465 | -0.03(-1.99%) |
Feb 10, 2021 | 1.600 | 1.610 | 1.470 | 1.510 | 757,247 | -0.01(-0.66%) |
Feb 09, 2021 | 1.490 | 1.530 | 1.430 | 1.520 | 721,901 | +0.04(+2.70%) |
Feb 08, 2021 | 1.370 | 1.490 | 1.340 | 1.480 | 1,176,910 | +0.16(+12.12%) |
Feb 05, 2021 | 1.330 | 1.330 | 1.270 | 1.320 | 355,200 | +0.03(+2.33%) |
Feb 04, 2021 | 1.270 | 1.290 | 1.240 | 1.290 | 251,948 | +0.03(+2.38%) |
Feb 03, 2021 | 1.250 | 1.270 | 1.240 | 1.260 | 262,424 | +0.00(+0.00%) |
Feb 02, 2021 | 1.260 | 1.270 | 1.230 | 1.260 | 179,100 | +0.00(+0.00%) |