Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.270 | 1.290 | 1.200 | 1.290 | 262,607 | +0.07(+5.74%) |
Apr 29, 2021 | 1.250 | 1.300 | 1.210 | 1.220 | 186,236 | -0.02(-1.61%) |
Apr 28, 2021 | 1.230 | 1.250 | 1.210 | 1.240 | 236,000 | +0.02(+1.64%) |
Apr 27, 2021 | 1.190 | 1.250 | 1.190 | 1.220 | 135,691 | +0.04(+3.39%) |
Apr 26, 2021 | 1.170 | 1.200 | 1.170 | 1.180 | 266,402 | +0.01(+0.85%) |
Apr 23, 2021 | 1.150 | 1.170 | 1.140 | 1.170 | 113,771 | +0.02(+1.74%) |
Apr 22, 2021 | 1.200 | 1.200 | 1.150 | 1.150 | 128,731 | -0.04(-3.36%) |
Apr 21, 2021 | 1.240 | 1.240 | 1.180 | 1.190 | 173,906 | -0.04(-3.25%) |
Apr 20, 2021 | 1.210 | 1.230 | 1.150 | 1.230 | 285,316 | +0.03(+2.50%) |
Apr 19, 2021 | 1.250 | 1.270 | 1.180 | 1.200 | 269,612 | -0.07(-5.51%) |
Apr 16, 2021 | 1.170 | 1.270 | 1.130 | 1.270 | 192,814 | +0.13(+11.40%) |
Apr 15, 2021 | 1.170 | 1.200 | 1.140 | 1.140 | 163,784 | -0.03(-2.56%) |
Apr 14, 2021 | 1.170 | 1.190 | 1.150 | 1.170 | 145,658 | +0.01(+0.86%) |
Apr 13, 2021 | 1.220 | 1.230 | 1.160 | 1.160 | 60,725 | -0.05(-4.13%) |
Apr 12, 2021 | 1.200 | 1.230 | 1.140 | 1.210 | 504,982 | -0.06(-4.72%) |
Apr 09, 2021 | 1.300 | 1.310 | 1.270 | 1.270 | 248,612 | -0.02(-1.55%) |
Apr 08, 2021 | 1.260 | 1.300 | 1.230 | 1.290 | 347,785 | +0.09(+7.50%) |
Apr 07, 2021 | 1.310 | 1.310 | 1.200 | 1.200 | 182,658 | -0.09(-6.98%) |
Apr 06, 2021 | 1.340 | 1.350 | 1.280 | 1.290 | 364,836 | -0.01(-0.77%) |
Apr 05, 2021 | 1.240 | 1.330 | 1.190 | 1.300 | 308,085 | +0.14(+12.07%) |
Apr 01, 2021 | 1.160 | 1.160 | 1.160 | 0 | +0.11(+10.48%) | |
Mar 31, 2021 | 1.240 | 1.270 | 1.020 | 1.050 | 1,373,926 | -0.19(-15.32%) |
Mar 30, 2021 | 1.240 | 1.270 | 1.180 | 1.240 | 347,550 | +0.00(+0.00%) |
Mar 29, 2021 | 1.270 | 1.340 | 1.230 | 1.240 | 193,073 | -0.01(-0.80%) |
Mar 26, 2021 | 1.300 | 1.340 | 1.250 | 1.250 | 357,386 | +0.00(+0.00%) |
Mar 25, 2021 | 1.280 | 1.310 | 1.190 | 1.250 | 385,252 | +0.00(+0.00%) |
Mar 24, 2021 | 1.330 | 1.380 | 1.250 | 1.250 | 325,554 | -0.06(-4.58%) |
Mar 23, 2021 | 1.430 | 1.450 | 1.290 | 1.310 | 240,716 | -0.11(-7.75%) |
Mar 22, 2021 | 1.380 | 1.440 | 1.360 | 1.420 | 251,891 | +0.08(+5.97%) |
Mar 19, 2021 | 1.410 | 1.420 | 1.310 | 1.340 | 306,445 | -0.03(-2.19%) |
Mar 18, 2021 | 1.350 | 1.410 | 1.350 | 1.370 | 326,152 | +0.06(+4.58%) |
Mar 17, 2021 | 1.230 | 1.330 | 1.230 | 1.310 | 293,643 | +0.12(+10.08%) |
Mar 16, 2021 | 1.200 | 1.385 | 1.180 | 1.190 | 740,437 | +0.02(+1.71%) |
Mar 15, 2021 | 1.130 | 1.200 | 1.070 | 1.170 | 730,154 | +0.13(+12.50%) |
Mar 12, 2021 | 1.030 | 1.050 | 1.010 | 1.040 | 326,782 | +0.02(+1.96%) |
Mar 11, 2021 | 1.060 | 1.060 | 1.010 | 1.020 | 182,342 | +0.01(+0.99%) |
Mar 10, 2021 | 1.090 | 1.110 | 0.9900 | 1.010 | 500,317 | -0.04(-3.81%) |
Mar 09, 2021 | 1.070 | 1.110 | 1.040 | 1.050 | 212,077 | +0.01(+0.96%) |
Mar 08, 2021 | 1.090 | 1.110 | 1.020 | 1.040 | 154,347 | -0.05(-4.59%) |
Mar 05, 2021 | 1.050 | 1.090 | 0.9900 | 1.090 | 451,702 | +0.04(+3.81%) |
Mar 04, 2021 | 1.150 | 1.150 | 0.9900 | 1.050 | 566,777 | -0.09(-7.89%) |
Mar 03, 2021 | 1.170 | 1.190 | 1.130 | 1.140 | 420,539 | -0.04(-3.39%) |
Mar 02, 2021 | 1.030 | 1.180 | 0.9950 | 1.180 | 827,153 | +0.15(+14.56%) |
Mar 01, 2021 | 1.070 | 1.120 | 1.030 | 1.030 | 242,606 | -0.03(-2.83%) |
Feb 26, 2021 | 1.090 | 1.125 | 1.010 | 1.060 | 571,439 | -0.02(-1.85%) |
Feb 25, 2021 | 1.180 | 1.180 | 1.080 | 1.080 | 670,665 | -0.10(-8.47%) |
Feb 24, 2021 | 1.190 | 1.190 | 1.130 | 1.180 | 319,505 | +0.01(+0.85%) |
Feb 23, 2021 | 1.200 | 1.200 | 1.090 | 1.170 | 509,017 | -0.02(-1.68%) |
Feb 22, 2021 | 1.100 | 1.220 | 1.090 | 1.190 | 418,903 | +0.06(+5.31%) |
Feb 19, 2021 | 1.140 | 1.180 | 1.050 | 1.130 | 504,431 | +0.00(+0.00%) |
Feb 18, 2021 | 1.180 | 1.200 | 1.120 | 1.130 | 170,718 | -0.06(-5.04%) |
Feb 17, 2021 | 1.130 | 1.210 | 1.100 | 1.190 | 887,126 | +0.09(+8.18%) |
Feb 16, 2021 | 1.250 | 1.280 | 1.090 | 1.100 | 870,026 | +0.00(+0.00%) |
Feb 12, 2021 | 1.100 | 1.100 | 1.100 | 0 | -0.10(-8.33%) | |
Feb 11, 2021 | 1.180 | 1.280 | 1.170 | 1.200 | 398,281 | +0.05(+4.35%) |
Feb 10, 2021 | 1.260 | 1.320 | 1.150 | 1.150 | 441,712 | -0.08(-6.50%) |
Feb 09, 2021 | 1.150 | 1.280 | 1.130 | 1.230 | 745,995 | +0.13(+11.82%) |
Feb 08, 2021 | 1.020 | 1.130 | 1.010 | 1.100 | 780,229 | +0.10(+10.00%) |
Feb 05, 2021 | 0.9900 | 1.000 | 0.9500 | 1.000 | 119,084 | +0.05(+5.26%) |
Feb 04, 2021 | 1.000 | 1.000 | 0.9400 | 0.9500 | 197,696 | -0.03(-3.06%) |
Feb 03, 2021 | 0.9600 | 1.000 | 0.9200 | 0.9800 | 273,762 | +0.05(+5.38%) |
Feb 02, 2021 | 0.9200 | 0.9800 | 0.9100 | 0.9300 | 386,099 | +0.00(+0.00%) |