Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.120 | 1.120 | 1.071 | 1.081 | 54,000 | -0.01(-1.32%) |
Apr 29, 2021 | 1.150 | 1.150 | 1.060 | 1.095 | 73,839 | -0.03(-2.23%) |
Apr 28, 2021 | 1.180 | 1.200 | 1.100 | 1.120 | 130,291 | -0.05(-4.09%) |
Apr 27, 2021 | 1.170 | 1.170 | 1.120 | 1.168 | 79,642 | +0.05(+4.27%) |
Apr 26, 2021 | 1.170 | 1.190 | 1.100 | 1.120 | 94,738 | -0.03(-2.61%) |
Apr 23, 2021 | 1.147 | 1.171 | 1.079 | 1.150 | 65,500 | +0.05(+4.55%) |
Apr 22, 2021 | 1.148 | 1.209 | 1.050 | 1.100 | 160,223 | -0.06(-5.17%) |
Apr 21, 2021 | 1.200 | 1.200 | 1.150 | 1.160 | 129,286 | -0.01(-0.85%) |
Apr 20, 2021 | 1.260 | 1.260 | 1.110 | 1.170 | 172,092 | +0.04(+3.54%) |
Apr 19, 2021 | 1.035 | 1.174 | 1.030 | 1.130 | 195,945 | +0.09(+8.88%) |
Apr 16, 2021 | 1.025 | 1.070 | 1.000 | 1.038 | 142,100 | -0.03(-3.01%) |
Apr 15, 2021 | 1.050 | 1.110 | 1.050 | 1.070 | 136,988 | +0.02(+1.90%) |
Apr 14, 2021 | 1.090 | 1.180 | 1.040 | 1.050 | 291,610 | -0.06(-5.32%) |
Apr 13, 2021 | 1.164 | 1.200 | 1.100 | 1.109 | 139,192 | -0.04(-3.61%) |
Apr 12, 2021 | 1.230 | 1.260 | 1.150 | 1.151 | 145,802 | -0.02(-1.67%) |
Apr 09, 2021 | 1.170 | 1.280 | 1.160 | 1.170 | 86,700 | -0.02(-1.68%) |
Apr 08, 2021 | 1.280 | 1.290 | 1.150 | 1.190 | 353,707 | -0.06(-4.80%) |
Apr 07, 2021 | 1.250 | 1.310 | 1.229 | 1.250 | 258,228 | +0.03(+2.46%) |
Apr 06, 2021 | 1.250 | 1.250 | 1.190 | 1.220 | 91,238 | +0.00(+0.00%) |
Apr 05, 2021 | 1.190 | 1.250 | 1.180 | 1.220 | 123,951 | +0.03(+2.52%) |
Apr 01, 2021 | 1.250 | 1.250 | 1.180 | 1.190 | 147,100 | -0.04(-3.25%) |
Mar 31, 2021 | 1.200 | 1.240 | 1.190 | 1.230 | 154,585 | +0.03(+2.49%) |
Mar 30, 2021 | 1.160 | 1.240 | 1.150 | 1.200 | 169,014 | +0.06(+5.23%) |
Mar 29, 2021 | 1.011 | 1.150 | 1.011 | 1.141 | 460,957 | +0.10(+9.66%) |
Mar 26, 2021 | 1.100 | 1.100 | 1.030 | 1.040 | 140,500 | -0.01(-0.95%) |
Mar 25, 2021 | 1.110 | 1.140 | 0.9900 | 1.050 | 293,102 | -0.05(-4.55%) |
Mar 24, 2021 | 1.120 | 1.184 | 1.091 | 1.100 | 175,325 | -0.05(-4.35%) |
Mar 23, 2021 | 1.145 | 1.180 | 1.130 | 1.150 | 82,500 | +0.00(+0.00%) |
Mar 22, 2021 | 1.120 | 1.200 | 1.120 | 1.150 | 93,304 | -0.01(-0.86%) |
Mar 19, 2021 | 1.216 | 1.240 | 1.150 | 1.160 | 122,200 | +0.00(+0.00%) |
Mar 18, 2021 | 1.190 | 1.230 | 1.150 | 1.160 | 142,972 | -0.04(-2.93%) |
Mar 17, 2021 | 1.210 | 1.240 | 1.180 | 1.195 | 135,926 | -0.01(-1.24%) |
Mar 16, 2021 | 1.245 | 1.270 | 1.196 | 1.210 | 128,399 | -0.03(-2.42%) |
Mar 15, 2021 | 1.230 | 1.290 | 1.230 | 1.240 | 144,871 | +0.01(+0.81%) |
Mar 12, 2021 | 1.215 | 1.290 | 1.165 | 1.230 | 315,100 | +0.05(+4.24%) |
Mar 11, 2021 | 1.230 | 1.240 | 1.135 | 1.180 | 125,931 | -0.02(-1.67%) |
Mar 10, 2021 | 1.250 | 1.280 | 1.180 | 1.200 | 269,622 | -0.02(-1.64%) |
Mar 09, 2021 | 1.060 | 1.260 | 1.020 | 1.220 | 372,330 | +0.17(+16.19%) |
Mar 08, 2021 | 1.075 | 1.100 | 1.000 | 1.050 | 291,835 | -0.05(-4.55%) |
Mar 05, 2021 | 1.170 | 1.180 | 0.9500 | 1.100 | 1,110,000 | -0.08(-6.78%) |
Mar 04, 2021 | 1.370 | 1.370 | 1.060 | 1.180 | 548,099 | -0.10(-7.81%) |
Mar 03, 2021 | 1.320 | 1.349 | 1.250 | 1.280 | 300,632 | -0.04(-3.03%) |
Mar 02, 2021 | 1.250 | 1.370 | 1.250 | 1.320 | 170,169 | -0.02(-1.49%) |
Mar 01, 2021 | 1.389 | 1.420 | 1.320 | 1.340 | 303,328 | -0.01(-0.74%) |
Feb 26, 2021 | 1.400 | 1.480 | 1.310 | 1.350 | 415,900 | -0.08(-5.59%) |
Feb 25, 2021 | 1.400 | 1.520 | 1.380 | 1.430 | 667,455 | +0.05(+3.62%) |
Feb 24, 2021 | 1.390 | 1.415 | 1.320 | 1.380 | 200,125 | +0.01(+0.73%) |
Feb 23, 2021 | 1.450 | 1.470 | 1.260 | 1.370 | 382,751 | -0.01(-0.75%) |
Feb 22, 2021 | 1.350 | 1.500 | 1.315 | 1.380 | 366,980 | +0.06(+4.58%) |
Feb 19, 2021 | 1.330 | 1.357 | 1.270 | 1.320 | 297,400 | +0.00(+0.04%) |
Feb 18, 2021 | 1.410 | 1.420 | 1.280 | 1.319 | 772,481 | -0.09(-6.35%) |
Feb 17, 2021 | 1.500 | 1.550 | 1.370 | 1.409 | 519,307 | -0.11(-7.30%) |
Feb 16, 2021 | 1.500 | 1.560 | 1.480 | 1.520 | 385,183 | +0.04(+2.70%) |
Feb 12, 2021 | 1.590 | 1.590 | 1.320 | 1.480 | 791,500 | -0.03(-1.99%) |
Feb 11, 2021 | 1.732 | 1.750 | 1.488 | 1.510 | 1,113,300 | -0.19(-11.18%) |
Feb 10, 2021 | 1.570 | 1.740 | 1.535 | 1.700 | 1,340,945 | +0.17(+11.11%) |
Feb 09, 2021 | 1.460 | 1.580 | 1.420 | 1.530 | 862,575 | +0.09(+6.25%) |
Feb 08, 2021 | 1.428 | 1.490 | 1.415 | 1.440 | 542,794 | +0.03(+2.13%) |
Feb 05, 2021 | 1.490 | 1.490 | 1.360 | 1.410 | 341,300 | +0.06(+4.44%) |
Feb 04, 2021 | 1.340 | 1.500 | 1.320 | 1.350 | 735,207 | +0.01(+0.75%) |
Feb 03, 2021 | 1.260 | 1.382 | 1.170 | 1.340 | 892,222 | +0.12(+9.85%) |
Feb 02, 2021 | 1.480 | 1.559 | 1.170 | 1.220 | 2,203,734 | -0.26(-17.57%) |