Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.200 | 1.295 | 1.180 | 1.270 | 12,337,700 | +0.04(+3.25%) |
Apr 29, 2021 | 1.300 | 1.320 | 1.140 | 1.230 | 18,435,936 | -0.06(-4.65%) |
Apr 28, 2021 | 1.180 | 1.360 | 1.160 | 1.290 | 20,730,580 | +0.01(+0.78%) |
Apr 27, 2021 | 1.560 | 1.580 | 1.220 | 1.280 | 102,863,232 | -0.08(-5.88%) |
Apr 26, 2021 | 0.9377 | 1.380 | 0.9200 | 1.360 | 74,608,272 | +0.44(+47.76%) |
Apr 23, 2021 | 0.9198 | 0.9300 | 0.8893 | 0.9204 | 8,176,500 | +0.01(+1.41%) |
Apr 22, 2021 | 0.9200 | 0.9499 | 0.8930 | 0.9076 | 13,070,110 | +0.02(+1.98%) |
Apr 21, 2021 | 0.8500 | 0.9000 | 0.8200 | 0.8900 | 10,656,855 | +0.02(+2.30%) |
Apr 20, 2021 | 0.9100 | 0.9100 | 0.8500 | 0.8700 | 8,344,484 | -0.03(-3.33%) |
Apr 19, 2021 | 0.9222 | 1.010 | 0.8900 | 0.9000 | 16,700,102 | -0.12(-11.76%) |
Apr 16, 2021 | 0.9100 | 1.020 | 0.9000 | 1.020 | 12,822,200 | +0.00(+0.00%) |
Apr 15, 2021 | 1.110 | 1.130 | 1.010 | 1.020 | 15,170,506 | -0.09(-8.11%) |
Apr 14, 2021 | 1.090 | 1.130 | 1.090 | 1.110 | 8,192,691 | +0.00(+0.00%) |
Apr 13, 2021 | 1.170 | 1.200 | 1.080 | 1.110 | 15,712,782 | -0.12(-9.76%) |
Apr 12, 2021 | 1.310 | 1.310 | 1.190 | 1.230 | 8,935,508 | -0.10(-7.52%) |
Apr 09, 2021 | 1.260 | 1.330 | 1.260 | 1.330 | 5,806,100 | +0.05(+3.91%) |
Apr 08, 2021 | 1.310 | 1.320 | 1.270 | 1.280 | 5,477,752 | -0.02(-1.54%) |
Apr 07, 2021 | 1.280 | 1.330 | 1.260 | 1.300 | 6,461,756 | +0.01(+0.78%) |
Apr 06, 2021 | 1.340 | 1.350 | 1.270 | 1.290 | 9,715,287 | -0.07(-5.15%) |
Apr 05, 2021 | 1.390 | 1.400 | 1.330 | 1.360 | 7,277,997 | -0.03(-2.16%) |
Apr 01, 2021 | 1.380 | 1.440 | 1.312 | 1.390 | 6,683,500 | +0.04(+2.96%) |
Mar 31, 2021 | 1.350 | 1.420 | 1.300 | 1.350 | 8,295,347 | +0.05(+3.85%) |
Mar 30, 2021 | 1.180 | 1.310 | 1.150 | 1.300 | 10,595,957 | +0.10(+8.33%) |
Mar 29, 2021 | 1.280 | 1.330 | 1.180 | 1.200 | 15,537,827 | -0.11(-8.40%) |
Mar 26, 2021 | 1.410 | 1.410 | 1.280 | 1.310 | 9,489,800 | -0.08(-5.76%) |
Mar 25, 2021 | 1.270 | 1.410 | 1.230 | 1.390 | 10,744,130 | +0.06(+4.51%) |
Mar 24, 2021 | 1.430 | 1.450 | 1.300 | 1.330 | 12,552,082 | -0.12(-8.28%) |
Mar 23, 2021 | 1.510 | 1.525 | 1.400 | 1.450 | 12,537,114 | -0.10(-6.45%) |
Mar 22, 2021 | 1.570 | 1.600 | 1.530 | 1.550 | 12,689,150 | -0.02(-1.27%) |
Mar 19, 2021 | 1.600 | 1.630 | 1.500 | 1.570 | 14,733,000 | -0.02(-1.26%) |
Mar 18, 2021 | 1.640 | 1.690 | 1.550 | 1.590 | 9,587,811 | -0.09(-5.36%) |
Mar 17, 2021 | 1.550 | 1.690 | 1.500 | 1.680 | 10,540,191 | +0.06(+3.70%) |
Mar 16, 2021 | 1.720 | 1.760 | 1.600 | 1.620 | 13,274,116 | -0.11(-6.36%) |
Mar 15, 2021 | 1.610 | 1.760 | 1.560 | 1.730 | 19,246,108 | +0.12(+7.45%) |
Mar 12, 2021 | 1.550 | 1.620 | 1.500 | 1.610 | 11,655,600 | +0.01(+0.63%) |
Mar 11, 2021 | 1.570 | 1.630 | 1.530 | 1.600 | 14,219,658 | +0.07(+4.58%) |
Mar 10, 2021 | 1.670 | 1.690 | 1.500 | 1.530 | 18,716,164 | -0.06(-3.77%) |
Mar 09, 2021 | 1.430 | 1.650 | 1.380 | 1.590 | 34,008,496 | +0.21(+15.22%) |
Mar 08, 2021 | 1.390 | 1.490 | 1.320 | 1.380 | 16,663,095 | -0.04(-2.82%) |
Mar 05, 2021 | 1.440 | 1.450 | 1.140 | 1.420 | 35,398,800 | +0.01(+0.71%) |
Mar 04, 2021 | 1.590 | 1.620 | 1.330 | 1.410 | 34,150,920 | -0.14(-9.03%) |
Mar 03, 2021 | 1.690 | 1.710 | 1.500 | 1.550 | 22,990,024 | -0.14(-8.28%) |
Mar 02, 2021 | 1.830 | 1.830 | 1.680 | 1.690 | 14,385,660 | -0.05(-2.87%) |
Mar 01, 2021 | 1.920 | 1.920 | 1.710 | 1.740 | 20,240,368 | -0.03(-1.69%) |
Feb 26, 2021 | 1.770 | 1.920 | 1.660 | 1.770 | 33,780,700 | +0.09(+5.36%) |
Feb 25, 2021 | 1.870 | 1.890 | 1.660 | 1.680 | 28,752,932 | -0.29(-14.72%) |
Feb 24, 2021 | 1.990 | 2.060 | 1.860 | 1.970 | 66,022,420 | +0.30(+17.96%) |
Feb 23, 2021 | 1.510 | 1.840 | 1.220 | 1.670 | 57,282,676 | -0.19(-10.22%) |
Feb 22, 2021 | 1.960 | 2.040 | 1.850 | 1.860 | 38,231,684 | -0.29(-13.49%) |
Feb 19, 2021 | 2.270 | 2.290 | 2.040 | 2.150 | 46,999,700 | -0.08(-3.59%) |
Feb 18, 2021 | 2.350 | 2.480 | 2.200 | 2.230 | 36,341,544 | -0.34(-13.23%) |
Feb 17, 2021 | 2.500 | 2.790 | 2.250 | 2.570 | 88,348,960 | +0.24(+10.30%) |
Feb 16, 2021 | 2.500 | 2.550 | 2.200 | 2.330 | 45,302,304 | -0.15(-6.05%) |
Feb 12, 2021 | 2.080 | 2.480 | 1.920 | 2.480 | 72,871,800 | +0.27(+12.22%) |
Feb 11, 2021 | 2.470 | 2.580 | 2.000 | 2.210 | 96,951,456 | -0.19(-7.92%) |
Feb 10, 2021 | 2.910 | 2.980 | 2.260 | 2.400 | 308,379,008 | +0.32(+15.38%) |
Feb 09, 2021 | 1.280 | 2.250 | 1.230 | 2.080 | 287,109,920 | +0.85(+69.11%) |
Feb 08, 2021 | 1.230 | 1.260 | 1.190 | 1.230 | 29,004,696 | +0.06(+5.13%) |
Feb 05, 2021 | 1.120 | 1.200 | 1.110 | 1.170 | 26,924,800 | +0.07(+6.36%) |
Feb 04, 2021 | 1.120 | 1.120 | 1.080 | 1.100 | 15,396,173 | +0.02(+1.85%) |
Feb 03, 2021 | 1.070 | 1.140 | 1.040 | 1.080 | 27,891,404 | +0.04(+3.85%) |
Feb 02, 2021 | 1.090 | 1.090 | 1.030 | 1.040 | 13,218,411 | -0.02(-1.89%) |