Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.110 | 1.130 | 1.090 | 1.110 | 284,600 | +0.00(+0.00%) |
Apr 29, 2021 | 1.130 | 1.140 | 1.090 | 1.110 | 286,555 | -0.05(-4.31%) |
Apr 28, 2021 | 1.090 | 1.190 | 1.090 | 1.160 | 574,333 | +0.02(+1.75%) |
Apr 27, 2021 | 1.130 | 1.150 | 1.100 | 1.140 | 473,544 | +0.01(+0.88%) |
Apr 26, 2021 | 1.110 | 1.140 | 1.070 | 1.130 | 486,776 | +0.03(+2.73%) |
Apr 23, 2021 | 1.120 | 1.130 | 1.080 | 1.100 | 256,200 | -0.01(-0.90%) |
Apr 22, 2021 | 1.140 | 1.170 | 1.080 | 1.110 | 932,866 | -0.04(-3.48%) |
Apr 21, 2021 | 1.040 | 1.160 | 1.030 | 1.150 | 489,205 | +0.09(+8.49%) |
Apr 20, 2021 | 1.070 | 1.090 | 1.050 | 1.060 | 189,396 | -0.02(-1.85%) |
Apr 19, 2021 | 1.110 | 1.150 | 1.060 | 1.080 | 440,268 | -0.07(-6.09%) |
Apr 16, 2021 | 1.070 | 1.170 | 1.040 | 1.150 | 479,700 | +0.07(+6.48%) |
Apr 15, 2021 | 1.130 | 1.150 | 1.060 | 1.080 | 599,007 | -0.05(-4.42%) |
Apr 14, 2021 | 1.200 | 1.230 | 1.120 | 1.130 | 947,565 | -0.08(-6.61%) |
Apr 13, 2021 | 1.180 | 1.220 | 1.170 | 1.210 | 393,690 | +0.01(+0.83%) |
Apr 12, 2021 | 1.350 | 1.350 | 1.180 | 1.200 | 1,382,379 | -0.14(-10.45%) |
Apr 09, 2021 | 1.370 | 1.370 | 1.330 | 1.340 | 447,900 | -0.03(-2.19%) |
Apr 08, 2021 | 1.390 | 1.420 | 1.330 | 1.370 | 842,505 | -0.03(-2.14%) |
Apr 07, 2021 | 1.430 | 1.460 | 1.390 | 1.400 | 537,732 | -0.05(-3.45%) |
Apr 06, 2021 | 1.360 | 1.450 | 1.360 | 1.450 | 771,924 | +0.07(+5.07%) |
Apr 05, 2021 | 1.420 | 1.510 | 1.340 | 1.380 | 2,207,588 | +0.00(+0.00%) |
Apr 01, 2021 | 1.410 | 1.470 | 1.359 | 1.380 | 3,327,300 | +0.01(+0.73%) |
Mar 31, 2021 | 1.370 | 1.420 | 1.350 | 1.370 | 716,652 | -0.01(-0.72%) |
Mar 30, 2021 | 1.270 | 1.400 | 1.190 | 1.380 | 1,867,811 | +0.08(+6.15%) |
Mar 29, 2021 | 1.330 | 1.350 | 1.300 | 1.300 | 492,805 | -0.04(-2.99%) |
Mar 26, 2021 | 1.300 | 1.450 | 1.290 | 1.340 | 1,235,000 | +0.02(+1.52%) |
Mar 25, 2021 | 1.280 | 1.380 | 1.240 | 1.320 | 2,113,920 | -0.04(-2.94%) |
Mar 24, 2021 | 1.420 | 1.540 | 1.350 | 1.360 | 3,395,137 | -0.08(-5.56%) |
Mar 23, 2021 | 1.660 | 1.680 | 1.440 | 1.440 | 2,395,270 | -0.26(-15.29%) |
Mar 22, 2021 | 1.550 | 1.750 | 1.520 | 1.700 | 4,425,172 | +0.11(+6.92%) |
Mar 19, 2021 | 1.470 | 1.690 | 1.410 | 1.590 | 6,384,500 | +0.07(+4.61%) |
Mar 18, 2021 | 1.360 | 1.660 | 1.320 | 1.520 | 10,302,683 | +0.14(+10.14%) |
Mar 17, 2021 | 1.390 | 1.400 | 1.300 | 1.380 | 4,386,438 | +0.04(+2.99%) |
Mar 16, 2021 | 1.290 | 1.400 | 1.290 | 1.340 | 2,899,357 | +0.07(+5.51%) |
Mar 15, 2021 | 1.270 | 1.290 | 1.250 | 1.270 | 934,005 | -0.01(-0.78%) |
Mar 12, 2021 | 1.230 | 1.280 | 1.210 | 1.280 | 943,900 | +0.01(+0.79%) |
Mar 11, 2021 | 1.340 | 1.350 | 1.260 | 1.270 | 2,196,681 | -0.03(-2.31%) |
Mar 10, 2021 | 1.240 | 1.340 | 1.150 | 1.300 | 5,116,177 | +0.05(+4.00%) |
Mar 09, 2021 | 1.280 | 1.280 | 1.150 | 1.250 | 4,224,463 | +0.09(+7.76%) |
Mar 08, 2021 | 1.100 | 1.160 | 1.090 | 1.160 | 1,306,714 | +0.07(+6.42%) |
Mar 05, 2021 | 1.070 | 1.090 | 1.010 | 1.090 | 2,064,600 | +0.03(+2.83%) |
Mar 04, 2021 | 1.200 | 1.220 | 1.050 | 1.060 | 2,973,773 | -0.18(-14.52%) |
Mar 03, 2021 | 1.350 | 1.360 | 1.220 | 1.240 | 3,789,935 | -0.11(-8.15%) |
Mar 02, 2021 | 1.410 | 1.430 | 1.310 | 1.350 | 2,738,111 | -0.08(-5.59%) |
Mar 01, 2021 | 1.500 | 1.520 | 1.390 | 1.430 | 4,694,248 | -0.03(-2.05%) |
Feb 26, 2021 | 1.370 | 1.490 | 1.280 | 1.460 | 4,958,300 | +0.06(+4.29%) |
Feb 25, 2021 | 1.530 | 1.560 | 1.360 | 1.400 | 3,894,768 | -0.22(-13.58%) |
Feb 24, 2021 | 1.510 | 1.680 | 1.480 | 1.620 | 2,265,091 | +0.17(+11.72%) |
Feb 23, 2021 | 1.520 | 1.590 | 1.420 | 1.450 | 5,736,425 | -0.29(-16.67%) |
Feb 22, 2021 | 1.950 | 2.340 | 1.680 | 1.740 | 64,983,000 | +0.19(+12.26%) |
Feb 19, 2021 | 1.550 | 1.670 | 1.500 | 1.550 | 5,077,200 | +0.04(+2.65%) |
Feb 18, 2021 | 1.400 | 1.540 | 1.350 | 1.510 | 6,770,484 | +0.04(+2.72%) |
Feb 17, 2021 | 1.430 | 1.480 | 1.300 | 1.470 | 3,743,674 | -0.05(-3.29%) |
Feb 16, 2021 | 1.350 | 1.580 | 1.350 | 1.520 | 6,538,980 | +0.18(+13.43%) |
Feb 12, 2021 | 1.240 | 1.430 | 1.240 | 1.340 | 4,748,300 | +0.07(+5.51%) |
Feb 11, 2021 | 1.340 | 1.350 | 1.200 | 1.270 | 3,753,105 | -0.05(-3.79%) |
Feb 10, 2021 | 1.340 | 1.370 | 1.160 | 1.320 | 6,567,126 | +0.08(+6.45%) |
Feb 09, 2021 | 1.210 | 1.300 | 1.180 | 1.240 | 4,422,539 | +0.04(+3.33%) |
Feb 08, 2021 | 1.140 | 1.220 | 1.140 | 1.200 | 1,731,175 | +0.06(+5.26%) |
Feb 05, 2021 | 1.230 | 1.390 | 1.130 | 1.140 | 6,584,500 | +0.02(+1.79%) |
Feb 04, 2021 | 1.140 | 1.150 | 1.100 | 1.120 | 1,201,135 | +0.01(+0.90%) |
Feb 03, 2021 | 1.080 | 1.140 | 1.080 | 1.110 | 1,343,736 | +0.04(+3.74%) |
Feb 02, 2021 | 1.090 | 1.090 | 1.060 | 1.070 | 1,072,863 | +0.00(+0.00%) |