Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.040 | 1.170 | 1.040 | 1.150 | 300,871 | +0.07(+6.48%) |
Mar 30, 2021 | 1.160 | 1.160 | 1.030 | 1.080 | 324,227 | -0.02(-1.82%) |
Mar 29, 2021 | 1.150 | 1.167 | 1.080 | 1.100 | 200,961 | -0.05(-4.31%) |
Mar 26, 2021 | 1.130 | 1.200 | 1.110 | 1.149 | 225,000 | +0.05(+4.50%) |
Mar 25, 2021 | 1.150 | 1.178 | 1.060 | 1.100 | 529,694 | -0.05(-4.35%) |
Mar 24, 2021 | 1.240 | 1.240 | 1.150 | 1.150 | 338,306 | -0.01(-0.86%) |
Mar 23, 2021 | 1.230 | 1.250 | 1.150 | 1.160 | 513,770 | -0.07(-5.69%) |
Mar 22, 2021 | 1.180 | 1.270 | 1.180 | 1.230 | 247,070 | -0.02(-1.60%) |
Mar 19, 2021 | 1.270 | 1.270 | 1.190 | 1.250 | 242,100 | +0.01(+0.81%) |
Mar 18, 2021 | 1.300 | 1.300 | 1.220 | 1.240 | 631,556 | +0.01(+1.22%) |
Mar 17, 2021 | 1.290 | 1.290 | 1.180 | 1.225 | 554,999 | -0.01(-1.21%) |
Mar 16, 2021 | 1.290 | 1.300 | 1.210 | 1.240 | 599,708 | -0.05(-3.88%) |
Mar 15, 2021 | 1.250 | 1.290 | 1.250 | 1.290 | 434,361 | +0.03(+2.77%) |
Mar 12, 2021 | 1.230 | 1.260 | 1.200 | 1.255 | 305,400 | +0.03(+2.52%) |
Mar 11, 2021 | 1.250 | 1.260 | 1.200 | 1.224 | 371,670 | -0.02(-1.26%) |
Mar 10, 2021 | 1.230 | 1.270 | 1.190 | 1.240 | 654,333 | +0.05(+4.20%) |
Mar 09, 2021 | 1.280 | 1.280 | 1.150 | 1.190 | 368,491 | +0.01(+0.85%) |
Mar 08, 2021 | 1.300 | 1.300 | 1.150 | 1.180 | 513,514 | -0.04(-3.28%) |
Mar 05, 2021 | 1.220 | 1.220 | 1.010 | 1.220 | 1,230,900 | +0.03(+2.52%) |
Mar 04, 2021 | 1.250 | 1.300 | 1.130 | 1.190 | 901,636 | -0.06(-4.43%) |
Mar 03, 2021 | 1.300 | 1.325 | 1.230 | 1.245 | 627,687 | -0.05(-4.22%) |
Mar 02, 2021 | 1.340 | 1.351 | 1.265 | 1.300 | 382,822 | -0.00(-0.34%) |
Mar 01, 2021 | 1.350 | 1.410 | 1.280 | 1.304 | 781,150 | +0.02(+1.91%) |
Feb 26, 2021 | 1.200 | 1.360 | 1.150 | 1.280 | 1,064,000 | +0.01(+0.79%) |
Feb 25, 2021 | 1.330 | 1.480 | 1.220 | 1.270 | 1,101,228 | -0.01(-0.78%) |
Feb 24, 2021 | 1.310 | 1.310 | 1.150 | 1.280 | 642,312 | +0.07(+5.79%) |
Feb 23, 2021 | 1.340 | 1.340 | 1.010 | 1.210 | 1,007,035 | -0.14(-10.30%) |
Feb 22, 2021 | 1.450 | 1.450 | 1.280 | 1.349 | 531,479 | -0.06(-4.33%) |
Feb 19, 2021 | 1.430 | 1.490 | 1.380 | 1.410 | 497,800 | +0.06(+4.44%) |
Feb 18, 2021 | 1.250 | 1.350 | 1.230 | 1.350 | 785,933 | +0.03(+2.65%) |
Feb 17, 2021 | 1.360 | 1.400 | 1.280 | 1.315 | 608,655 | -0.05(-4.00%) |
Feb 16, 2021 | 1.350 | 1.440 | 1.342 | 1.370 | 991,328 | +0.02(+1.48%) |
Feb 12, 2021 | 1.420 | 1.420 | 1.250 | 1.350 | 1,781,900 | -0.10(-6.90%) |
Feb 11, 2021 | 1.590 | 1.650 | 1.310 | 1.450 | 2,007,523 | -0.10(-6.16%) |
Feb 10, 2021 | 1.520 | 1.560 | 1.440 | 1.545 | 2,356,146 | +0.13(+8.82%) |
Feb 09, 2021 | 1.290 | 1.540 | 1.290 | 1.420 | 3,218,961 | +0.03(+2.27%) |
Feb 08, 2021 | 1.170 | 1.450 | 1.170 | 1.389 | 3,806,265 | +0.22(+19.16%) |
Feb 05, 2021 | 1.130 | 1.180 | 1.095 | 1.165 | 2,367,100 | +0.09(+7.89%) |
Feb 04, 2021 | 1.020 | 1.100 | 1.020 | 1.080 | 1,055,210 | +0.06(+5.88%) |
Feb 03, 2021 | 1.000 | 1.070 | 0.9600 | 1.020 | 1,252,224 | +0.07(+7.38%) |
Feb 02, 2021 | 0.9900 | 1.100 | 0.9100 | 0.9499 | 1,062,292 | +0.03(+3.25%) |
Feb 01, 2021 | 0.8000 | 0.9200 | 0.7880 | 0.9200 | 590,006 | +0.09(+10.32%) |
Jan 29, 2021 | 0.8800 | 0.9000 | 0.7901 | 0.8339 | 690,100 | -0.04(-4.15%) |
Jan 28, 2021 | 0.8200 | 0.9000 | 0.8200 | 0.8700 | 544,820 | -0.01(-0.76%) |
Jan 27, 2021 | 0.9220 | 0.9260 | 0.8631 | 0.8767 | 597,315 | -0.05(-5.02%) |
Jan 26, 2021 | 0.8550 | 0.9252 | 0.8550 | 0.9230 | 449,218 | +0.00(+0.14%) |
Jan 25, 2021 | 0.9200 | 0.9390 | 0.8700 | 0.9217 | 1,183,356 | -0.02(-1.83%) |
Jan 22, 2021 | 0.9264 | 0.9478 | 0.8700 | 0.9389 | 957,800 | +0.01(+0.96%) |
Jan 21, 2021 | 0.9300 | 0.9700 | 0.8800 | 0.9300 | 881,812 | +0.00(+0.43%) |
Jan 20, 2021 | 0.9100 | 0.9400 | 0.9100 | 0.9260 | 748,643 | +0.02(+1.76%) |
Jan 19, 2021 | 0.9300 | 0.9459 | 0.8800 | 0.9100 | 1,133,293 | +0.00(+0.42%) |
Jan 15, 2021 | 0.8915 | 0.9710 | 0.8287 | 0.9062 | 1,203,300 | -0.02(-2.16%) |
Jan 14, 2021 | 0.9490 | 0.9499 | 0.8880 | 0.9262 | 1,233,619 | +0.02(+1.86%) |
Jan 13, 2021 | 0.8847 | 0.9373 | 0.8580 | 0.9093 | 1,998,931 | +0.05(+5.26%) |
Jan 12, 2021 | 0.9350 | 0.9961 | 0.8000 | 0.8639 | 2,656,699 | +0.00(+0.07%) |
Jan 11, 2021 | 0.6850 | 0.8800 | 0.6787 | 0.8633 | 3,456,365 | +0.18(+27.20%) |
Jan 08, 2021 | 0.6300 | 0.6840 | 0.6041 | 0.6787 | 736,400 | +0.07(+11.28%) |
Jan 07, 2021 | 0.6607 | 0.6607 | 0.5500 | 0.6099 | 673,496 | +0.02(+3.37%) |
Jan 06, 2021 | 0.5600 | 0.6165 | 0.5600 | 0.5900 | 699,320 | +0.02(+3.60%) |
Jan 05, 2021 | 0.7500 | 0.7500 | 0.5550 | 0.5695 | 865,191 | -0.04(-7.02%) |