Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.9801 | 1.090 | 0.9800 | 1.010 | 162,900 | +0.03(+3.05%) |
Apr 29, 2021 | 0.9601 | 0.9935 | 0.9599 | 0.9801 | 161,898 | +0.01(+1.04%) |
Apr 28, 2021 | 0.9499 | 0.9701 | 0.9200 | 0.9700 | 111,345 | +0.02(+2.09%) |
Apr 27, 2021 | 0.9799 | 1.010 | 0.9200 | 0.9501 | 164,093 | -0.01(-1.03%) |
Apr 26, 2021 | 0.9799 | 0.9900 | 0.9499 | 0.9600 | 96,146 | -0.00(-0.01%) |
Apr 23, 2021 | 1.030 | 1.050 | 0.9340 | 0.9601 | 202,500 | -0.09(-8.56%) |
Apr 22, 2021 | 1.080 | 1.097 | 1.010 | 1.050 | 144,205 | -0.03(-3.14%) |
Apr 21, 2021 | 1.080 | 1.130 | 1.050 | 1.084 | 174,051 | +0.00(+0.37%) |
Apr 20, 2021 | 1.070 | 1.120 | 0.9900 | 1.080 | 224,234 | +0.00(+0.14%) |
Apr 19, 2021 | 1.280 | 1.300 | 1.060 | 1.079 | 245,049 | -0.23(-17.29%) |
Apr 16, 2021 | 1.150 | 1.316 | 1.100 | 1.304 | 220,100 | +0.16(+14.39%) |
Apr 15, 2021 | 1.090 | 1.140 | 0.9840 | 1.140 | 222,348 | +0.05(+4.78%) |
Apr 14, 2021 | 1.300 | 1.350 | 1.042 | 1.088 | 475,918 | -0.20(-15.66%) |
Apr 13, 2021 | 1.518 | 1.550 | 1.220 | 1.290 | 338,483 | -0.27(-17.23%) |
Apr 12, 2021 | 1.710 | 1.808 | 1.490 | 1.558 | 179,167 | -0.10(-6.11%) |
Apr 09, 2021 | 1.740 | 1.760 | 1.432 | 1.660 | 234,100 | -0.12(-6.53%) |
Apr 08, 2021 | 1.900 | 1.910 | 1.768 | 1.776 | 111,768 | -0.10(-5.46%) |
Apr 07, 2021 | 1.860 | 1.950 | 1.836 | 1.879 | 88,209 | +0.09(+4.94%) |
Apr 06, 2021 | 1.940 | 1.960 | 1.610 | 1.790 | 111,714 | -0.17(-8.67%) |
Apr 05, 2021 | 1.990 | 2.008 | 1.940 | 1.960 | 40,836 | -0.03(-1.56%) |
Apr 01, 2021 | 2.010 | 2.010 | 1.904 | 1.991 | 42,300 | +0.04(+2.02%) |
Mar 31, 2021 | 2.098 | 2.099 | 1.900 | 1.952 | 47,569 | -0.11(-5.27%) |
Mar 30, 2021 | 1.950 | 2.100 | 1.942 | 2.060 | 43,556 | +0.10(+5.10%) |
Mar 29, 2021 | 2.210 | 2.220 | 1.960 | 1.960 | 51,638 | -0.23(-10.50%) |
Mar 26, 2021 | 2.000 | 2.260 | 1.950 | 2.190 | 93,400 | +0.19(+9.50%) |
Mar 25, 2021 | 2.010 | 2.190 | 1.899 | 2.000 | 121,167 | -0.20(-9.09%) |
Mar 24, 2021 | 2.316 | 2.350 | 2.148 | 2.200 | 37,342 | +0.00(+0.00%) |
Mar 23, 2021 | 2.570 | 2.580 | 2.148 | 2.200 | 97,953 | -0.30(-12.00%) |
Mar 22, 2021 | 2.690 | 2.690 | 2.500 | 2.500 | 31,566 | -0.20(-7.41%) |
Mar 19, 2021 | 2.780 | 2.830 | 2.700 | 2.700 | 28,500 | -0.11(-3.91%) |
Mar 18, 2021 | 2.710 | 2.810 | 2.540 | 2.810 | 37,545 | +0.14(+5.24%) |
Mar 17, 2021 | 2.590 | 2.670 | 2.440 | 2.670 | 60,010 | +0.05(+1.85%) |
Mar 16, 2021 | 2.640 | 2.680 | 2.549 | 2.622 | 30,063 | -0.03(-1.02%) |
Mar 15, 2021 | 2.780 | 2.790 | 2.570 | 2.648 | 89,010 | -0.10(-3.69%) |
Mar 12, 2021 | 2.650 | 2.750 | 2.582 | 2.750 | 49,000 | +0.06(+2.23%) |
Mar 11, 2021 | 2.760 | 2.760 | 2.600 | 2.690 | 93,430 | -0.05(-1.97%) |
Mar 10, 2021 | 2.820 | 2.829 | 2.590 | 2.744 | 72,559 | -0.03(-1.00%) |
Mar 09, 2021 | 2.830 | 2.870 | 2.710 | 2.772 | 34,625 | -0.03(-1.07%) |
Mar 08, 2021 | 2.888 | 3.492 | 2.720 | 2.801 | 99,285 | -0.06(-2.05%) |
Mar 05, 2021 | 2.990 | 2.990 | 2.552 | 2.860 | 182,300 | -0.09(-3.05%) |
Mar 04, 2021 | 3.195 | 3.250 | 2.650 | 2.950 | 207,333 | -0.19(-6.05%) |
Mar 03, 2021 | 3.120 | 3.200 | 3.050 | 3.140 | 67,357 | -0.03(-0.99%) |
Mar 02, 2021 | 3.430 | 3.690 | 3.100 | 3.171 | 88,626 | -0.26(-7.48%) |
Mar 01, 2021 | 3.500 | 3.600 | 3.398 | 3.428 | 221,121 | +0.05(+1.42%) |
Feb 26, 2021 | 2.991 | 3.540 | 2.898 | 3.380 | 243,500 | +0.43(+14.58%) |
Feb 25, 2021 | 3.170 | 3.170 | 2.870 | 2.950 | 61,519 | -0.15(-4.84%) |
Feb 24, 2021 | 3.300 | 3.300 | 3.000 | 3.100 | 48,329 | -0.05(-1.59%) |
Feb 23, 2021 | 3.295 | 3.400 | 2.800 | 3.150 | 79,975 | -0.11(-3.37%) |
Feb 22, 2021 | 3.075 | 3.288 | 3.000 | 3.260 | 80,630 | +0.26(+8.67%) |
Feb 19, 2021 | 2.950 | 3.100 | 2.800 | 3.000 | 128,700 | +0.06(+2.04%) |
Feb 18, 2021 | 2.710 | 3.100 | 2.500 | 2.940 | 124,906 | +0.24(+8.89%) |
Feb 17, 2021 | 2.700 | 2.950 | 2.350 | 2.700 | 183,305 | +0.03(+1.12%) |
Feb 16, 2021 | 2.565 | 2.700 | 2.295 | 2.670 | 244,554 | +0.34(+14.69%) |
Feb 12, 2021 | 2.300 | 2.390 | 2.199 | 2.328 | 99,200 | +0.03(+1.28%) |
Feb 11, 2021 | 2.518 | 2.800 | 2.250 | 2.299 | 182,613 | -0.19(-7.69%) |
Feb 10, 2021 | 3.000 | 3.000 | 2.272 | 2.490 | 202,800 | +0.00(+0.00%) |
Feb 09, 2021 | 2.600 | 2.600 | 2.360 | 2.490 | 131,664 | +0.13(+5.44%) |
Feb 08, 2021 | 2.300 | 2.450 | 2.300 | 2.361 | 87,871 | +0.10(+4.49%) |
Feb 05, 2021 | 2.259 | 2.540 | 2.180 | 2.260 | 85,800 | +0.08(+3.48%) |
Feb 04, 2021 | 2.350 | 2.480 | 2.176 | 2.184 | 203,537 | +0.04(+1.65%) |
Feb 03, 2021 | 1.834 | 2.300 | 1.834 | 2.148 | 491,823 | +0.32(+17.50%) |