Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.000 | 1.110 | 1.000 | 1.060 | 46,337,700 | +0.04(+3.92%) |
Apr 29, 2021 | 1.100 | 1.100 | 1.010 | 1.020 | 38,755,316 | -0.06(-5.56%) |
Apr 28, 2021 | 1.070 | 1.130 | 1.040 | 1.080 | 39,223,336 | -0.02(-1.82%) |
Apr 27, 2021 | 1.290 | 1.300 | 1.060 | 1.100 | 141,579,632 | -0.03(-2.65%) |
Apr 26, 2021 | 0.9700 | 1.140 | 0.9300 | 1.130 | 102,538,584 | +0.19(+19.79%) |
Apr 23, 2021 | 0.9935 | 1.020 | 0.9302 | 0.9433 | 44,652,404 | +0.02(+2.20%) |
Apr 22, 2021 | 0.8871 | 1.000 | 0.8633 | 0.9230 | 78,875,408 | +0.09(+10.57%) |
Apr 21, 2021 | 0.7500 | 0.8481 | 0.7302 | 0.8348 | 55,947,524 | +0.07(+9.80%) |
Apr 20, 2021 | 0.8769 | 0.8796 | 0.7600 | 0.7603 | 52,028,720 | -0.09(-10.19%) |
Apr 19, 2021 | 0.8377 | 0.9760 | 0.8180 | 0.8466 | 81,788,720 | -0.00(-0.40%) |
Apr 16, 2021 | 0.9100 | 0.9405 | 0.8300 | 0.8500 | 80,755,696 | -0.13(-12.83%) |
Apr 15, 2021 | 1.050 | 1.100 | 0.9600 | 0.9751 | 79,648,608 | -0.15(-13.71%) |
Apr 14, 2021 | 0.9700 | 1.200 | 0.9000 | 1.130 | 164,617,696 | +0.13(+13.00%) |
Apr 13, 2021 | 1.070 | 1.120 | 0.9800 | 1.000 | 125,058,936 | -0.12(-10.71%) |
Apr 12, 2021 | 1.210 | 1.210 | 1.100 | 1.120 | 70,612,144 | -0.12(-9.68%) |
Apr 09, 2021 | 1.280 | 1.310 | 1.210 | 1.240 | 39,748,700 | -0.08(-6.06%) |
Apr 08, 2021 | 1.240 | 1.360 | 1.240 | 1.320 | 44,752,256 | +0.09(+7.32%) |
Apr 07, 2021 | 1.330 | 1.420 | 1.230 | 1.230 | 53,794,876 | -0.17(-12.14%) |
Apr 06, 2021 | 1.160 | 1.450 | 1.110 | 1.400 | 123,740,528 | +0.07(+5.26%) |
Apr 05, 2021 | 1.470 | 1.480 | 1.310 | 1.330 | 84,297,648 | -0.13(-8.90%) |
Apr 01, 2021 | 1.610 | 1.620 | 1.450 | 1.460 | 54,092,600 | -0.12(-7.59%) |
Mar 31, 2021 | 1.550 | 1.730 | 1.530 | 1.580 | 39,383,148 | -0.06(-3.66%) |
Mar 30, 2021 | 1.540 | 1.640 | 1.430 | 1.640 | 50,725,672 | +0.04(+2.50%) |
Mar 29, 2021 | 1.680 | 1.700 | 1.590 | 1.600 | 36,312,884 | -0.09(-5.33%) |
Mar 26, 2021 | 1.840 | 1.840 | 1.620 | 1.690 | 48,520,300 | -0.11(-6.11%) |
Mar 25, 2021 | 1.490 | 1.850 | 1.480 | 1.800 | 85,895,888 | +0.27(+17.65%) |
Mar 24, 2021 | 1.800 | 1.860 | 1.520 | 1.530 | 98,771,208 | -0.27(-15.00%) |
Mar 23, 2021 | 1.910 | 1.920 | 1.760 | 1.800 | 100,773,600 | -0.21(-10.45%) |
Mar 22, 2021 | 2.070 | 2.080 | 1.990 | 2.010 | 61,265,504 | -0.14(-6.51%) |
Mar 19, 2021 | 2.020 | 2.200 | 1.890 | 2.150 | 112,698,496 | +0.05(+2.38%) |
Mar 18, 2021 | 2.150 | 2.240 | 2.060 | 2.100 | 61,412,724 | -0.15(-6.67%) |
Mar 17, 2021 | 2.000 | 2.290 | 1.950 | 2.250 | 119,783,936 | -0.01(-0.44%) |
Mar 16, 2021 | 2.610 | 2.720 | 2.090 | 2.260 | 181,569,728 | -0.23(-9.24%) |
Mar 15, 2021 | 2.450 | 2.590 | 2.320 | 2.490 | 103,627,432 | +0.20(+8.73%) |
Mar 12, 2021 | 2.020 | 2.390 | 2.010 | 2.290 | 101,734,200 | +0.19(+9.05%) |
Mar 11, 2021 | 2.060 | 2.100 | 1.970 | 2.100 | 44,118,052 | +0.12(+6.06%) |
Mar 10, 2021 | 2.130 | 2.150 | 1.920 | 1.980 | 65,561,656 | -0.11(-5.26%) |
Mar 09, 2021 | 1.940 | 2.090 | 1.880 | 2.090 | 60,762,672 | +0.21(+11.17%) |
Mar 08, 2021 | 1.880 | 1.970 | 1.750 | 1.880 | 58,849,780 | +0.10(+5.62%) |
Mar 05, 2021 | 1.880 | 1.890 | 1.400 | 1.780 | 123,975,104 | -0.09(-4.81%) |
Mar 04, 2021 | 1.960 | 2.020 | 1.720 | 1.870 | 79,373,344 | -0.16(-7.88%) |
Mar 03, 2021 | 2.190 | 2.250 | 1.970 | 2.030 | 64,616,208 | -0.09(-4.25%) |
Mar 02, 2021 | 2.110 | 2.250 | 2.070 | 2.120 | 60,971,536 | +0.06(+2.91%) |
Mar 01, 2021 | 2.130 | 2.190 | 2.010 | 2.060 | 79,911,616 | +0.19(+10.16%) |
Feb 26, 2021 | 1.750 | 1.990 | 1.740 | 1.870 | 59,016,000 | +0.02(+1.08%) |
Feb 25, 2021 | 1.980 | 1.980 | 1.800 | 1.850 | 71,892,080 | -0.20(-9.76%) |
Feb 24, 2021 | 2.120 | 2.190 | 2.010 | 2.050 | 64,594,664 | +0.16(+8.47%) |
Feb 23, 2021 | 1.780 | 2.100 | 1.330 | 1.890 | 154,850,176 | -0.21(-10.00%) |
Feb 22, 2021 | 2.240 | 2.280 | 2.050 | 2.100 | 56,346,580 | -0.18(-7.89%) |
Feb 19, 2021 | 2.220 | 2.370 | 2.220 | 2.280 | 51,800,200 | +0.07(+3.17%) |
Feb 18, 2021 | 2.160 | 2.340 | 2.120 | 2.210 | 53,427,368 | -0.11(-4.74%) |
Feb 17, 2021 | 2.230 | 2.380 | 2.010 | 2.320 | 121,778,288 | -0.05(-2.11%) |
Feb 16, 2021 | 2.550 | 2.560 | 2.330 | 2.370 | 106,978,064 | -0.20(-7.78%) |
Feb 12, 2021 | 2.620 | 2.640 | 2.350 | 2.570 | 103,503,104 | -0.09(-3.38%) |
Feb 11, 2021 | 2.830 | 2.900 | 2.500 | 2.660 | 201,335,952 | +0.11(+4.31%) |
Feb 10, 2021 | 2.510 | 2.670 | 2.300 | 2.550 | 212,132,304 | +0.23(+9.91%) |
Feb 09, 2021 | 2.320 | 2.600 | 2.120 | 2.320 | 346,291,168 | -0.38(-14.07%) |
Feb 08, 2021 | 2.270 | 2.910 | 2.060 | 2.700 | 409,742,208 | +0.79(+41.36%) |
Feb 05, 2021 | 1.700 | 2.010 | 1.620 | 1.910 | 441,784,704 | +0.41(+27.33%) |
Feb 04, 2021 | 1.160 | 1.500 | 1.160 | 1.500 | 335,862,400 | +0.36(+31.58%) |
Feb 03, 2021 | 1.120 | 1.170 | 1.100 | 1.140 | 78,638,576 | +0.06(+5.56%) |
Feb 02, 2021 | 1.080 | 1.190 | 1.020 | 1.080 | 103,941,040 | -0.02(-1.82%) |