Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.060 | 1.080 | 1.050 | 1.070 | 164,900 | -0.01(-0.93%) |
Apr 29, 2021 | 1.120 | 1.120 | 1.059 | 1.080 | 161,662 | -0.05(-4.42%) |
Apr 28, 2021 | 1.150 | 1.150 | 1.090 | 1.130 | 135,074 | +0.02(+1.80%) |
Apr 27, 2021 | 1.090 | 1.120 | 1.090 | 1.110 | 117,071 | +0.01(+0.91%) |
Apr 26, 2021 | 1.080 | 1.120 | 1.080 | 1.100 | 172,488 | +0.02(+1.85%) |
Apr 23, 2021 | 1.150 | 1.150 | 1.080 | 1.080 | 83,800 | -0.07(-6.09%) |
Apr 22, 2021 | 1.090 | 1.170 | 1.090 | 1.150 | 178,475 | +0.05(+4.55%) |
Apr 21, 2021 | 1.000 | 1.120 | 0.9900 | 1.100 | 426,290 | +0.10(+10.00%) |
Apr 20, 2021 | 1.080 | 1.080 | 0.9700 | 1.000 | 330,613 | -0.07(-6.54%) |
Apr 19, 2021 | 1.100 | 1.120 | 1.060 | 1.070 | 246,846 | -0.05(-4.46%) |
Apr 16, 2021 | 1.150 | 1.170 | 1.110 | 1.120 | 696,200 | -0.11(-8.94%) |
Apr 15, 2021 | 1.360 | 1.370 | 1.170 | 1.230 | 2,608,790 | -0.15(-10.87%) |
Apr 14, 2021 | 1.220 | 1.390 | 1.210 | 1.380 | 6,676,668 | +0.17(+14.05%) |
Apr 13, 2021 | 1.250 | 1.260 | 1.200 | 1.210 | 197,996 | -0.05(-3.97%) |
Apr 12, 2021 | 1.390 | 1.410 | 1.260 | 1.260 | 336,334 | -0.16(-11.27%) |
Apr 09, 2021 | 1.380 | 1.459 | 1.380 | 1.420 | 450,900 | +0.04(+2.90%) |
Apr 08, 2021 | 1.400 | 1.440 | 1.380 | 1.380 | 164,960 | -0.04(-2.82%) |
Apr 07, 2021 | 1.410 | 1.460 | 1.410 | 1.420 | 144,452 | -0.05(-3.40%) |
Apr 06, 2021 | 1.480 | 1.500 | 1.450 | 1.470 | 97,993 | +0.00(+0.00%) |
Apr 05, 2021 | 1.490 | 1.520 | 1.460 | 1.470 | 120,522 | -0.02(-1.34%) |
Apr 01, 2021 | 1.430 | 1.580 | 1.420 | 1.490 | 335,700 | +0.02(+1.36%) |
Mar 31, 2021 | 1.410 | 1.480 | 1.410 | 1.470 | 83,503 | +0.06(+4.26%) |
Mar 30, 2021 | 1.370 | 1.440 | 1.351 | 1.410 | 155,949 | +0.00(+0.00%) |
Mar 29, 2021 | 1.480 | 1.480 | 1.400 | 1.410 | 196,544 | -0.06(-4.08%) |
Mar 26, 2021 | 1.490 | 1.500 | 1.400 | 1.470 | 290,500 | -0.03(-2.00%) |
Mar 25, 2021 | 1.500 | 1.580 | 1.450 | 1.500 | 959,805 | +0.01(+0.67%) |
Mar 24, 2021 | 1.510 | 1.560 | 1.460 | 1.490 | 1,092,494 | +0.03(+2.05%) |
Mar 23, 2021 | 1.520 | 1.530 | 1.460 | 1.460 | 215,680 | +0.00(+0.00%) |
Mar 22, 2021 | 1.490 | 1.510 | 1.460 | 1.460 | 150,590 | -0.02(-1.35%) |
Mar 19, 2021 | 1.480 | 1.555 | 1.470 | 1.480 | 356,600 | -0.09(-5.73%) |
Mar 18, 2021 | 1.470 | 1.750 | 1.450 | 1.570 | 1,140,419 | +0.10(+6.80%) |
Mar 17, 2021 | 1.470 | 1.540 | 1.420 | 1.470 | 215,459 | -0.05(-3.29%) |
Mar 16, 2021 | 1.570 | 1.590 | 1.470 | 1.520 | 169,663 | -0.01(-0.65%) |
Mar 15, 2021 | 1.560 | 1.560 | 1.490 | 1.530 | 150,354 | -0.01(-0.64%) |
Mar 12, 2021 | 1.310 | 1.580 | 1.280 | 1.540 | 544,600 | +0.04(+2.66%) |
Mar 11, 2021 | 1.520 | 1.540 | 1.460 | 1.500 | 228,348 | -0.02(-1.32%) |
Mar 10, 2021 | 1.500 | 1.560 | 1.400 | 1.520 | 269,909 | +0.09(+6.29%) |
Mar 09, 2021 | 1.400 | 1.440 | 1.350 | 1.430 | 218,090 | +0.09(+6.72%) |
Mar 08, 2021 | 1.400 | 1.450 | 1.310 | 1.340 | 182,789 | -0.08(-5.63%) |
Mar 05, 2021 | 1.310 | 1.450 | 1.180 | 1.420 | 513,100 | +0.11(+8.40%) |
Mar 04, 2021 | 1.430 | 1.450 | 1.300 | 1.310 | 668,412 | -0.12(-8.39%) |
Mar 03, 2021 | 1.620 | 1.630 | 1.430 | 1.430 | 290,465 | -0.19(-11.73%) |
Mar 02, 2021 | 1.650 | 1.670 | 1.600 | 1.620 | 229,614 | +0.01(+0.62%) |
Mar 01, 2021 | 1.590 | 1.650 | 1.580 | 1.610 | 269,107 | +0.08(+5.23%) |
Feb 26, 2021 | 1.580 | 1.630 | 1.510 | 1.530 | 280,100 | -0.08(-4.97%) |
Feb 25, 2021 | 1.740 | 1.790 | 1.580 | 1.610 | 517,679 | -0.11(-6.40%) |
Feb 24, 2021 | 1.640 | 1.770 | 1.580 | 1.720 | 559,368 | +0.08(+4.88%) |
Feb 23, 2021 | 1.760 | 1.790 | 1.480 | 1.640 | 788,401 | -0.24(-12.77%) |
Feb 22, 2021 | 1.800 | 2.010 | 1.750 | 1.880 | 929,519 | +0.07(+3.87%) |
Feb 19, 2021 | 1.830 | 1.912 | 1.810 | 1.810 | 274,100 | +0.00(+0.00%) |
Feb 18, 2021 | 1.830 | 1.900 | 1.780 | 1.810 | 452,016 | -0.11(-5.73%) |
Feb 17, 2021 | 2.050 | 2.050 | 1.770 | 1.920 | 757,969 | -0.12(-5.88%) |
Feb 16, 2021 | 2.000 | 2.170 | 1.960 | 2.040 | 1,765,950 | +0.11(+5.70%) |
Feb 12, 2021 | 1.920 | 1.970 | 1.890 | 1.930 | 688,900 | -0.07(-3.50%) |
Feb 11, 2021 | 1.990 | 2.060 | 1.840 | 2.000 | 1,821,111 | +0.07(+3.63%) |
Feb 10, 2021 | 1.990 | 2.140 | 1.850 | 1.930 | 1,924,244 | -0.29(-13.06%) |
Feb 09, 2021 | 1.900 | 2.320 | 1.770 | 2.220 | 4,322,976 | +0.37(+20.00%) |
Feb 08, 2021 | 1.670 | 1.870 | 1.670 | 1.850 | 1,663,084 | +0.15(+8.82%) |
Feb 05, 2021 | 1.630 | 1.810 | 1.570 | 1.700 | 2,223,700 | -0.02(-1.16%) |
Feb 04, 2021 | 1.580 | 1.830 | 1.580 | 1.720 | 2,901,459 | +0.14(+8.86%) |
Feb 03, 2021 | 1.530 | 1.640 | 1.490 | 1.580 | 1,448,591 | +0.09(+6.04%) |
Feb 02, 2021 | 1.550 | 1.590 | 1.410 | 1.490 | 1,050,683 | -0.22(-12.87%) |