Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.000 | 1.030 | 0.9810 | 1.030 | 2,105,900 | +0.02(+1.98%) |
Apr 29, 2021 | 1.070 | 1.070 | 0.9701 | 1.010 | 3,736,881 | -0.04(-3.81%) |
Apr 28, 2021 | 1.010 | 1.060 | 1.000 | 1.050 | 4,057,488 | +0.03(+2.94%) |
Apr 27, 2021 | 1.060 | 1.100 | 1.010 | 1.020 | 8,469,286 | -0.01(-0.97%) |
Apr 26, 2021 | 1.040 | 1.060 | 1.010 | 1.030 | 4,595,070 | +0.04(+4.15%) |
Apr 23, 2021 | 0.9279 | 1.040 | 0.9100 | 0.9890 | 8,078,500 | +0.07(+7.50%) |
Apr 22, 2021 | 0.9200 | 0.9500 | 0.8800 | 0.9200 | 4,171,296 | +0.00(+0.19%) |
Apr 21, 2021 | 0.8113 | 1.010 | 0.7853 | 0.9183 | 17,249,886 | +0.10(+11.69%) |
Apr 20, 2021 | 0.8800 | 0.9083 | 0.8120 | 0.8222 | 3,311,260 | -0.06(-6.57%) |
Apr 19, 2021 | 0.8800 | 0.9000 | 0.8500 | 0.8800 | 1,554,179 | -0.01(-1.18%) |
Apr 16, 2021 | 0.8930 | 0.9100 | 0.8204 | 0.8905 | 4,086,300 | -0.01(-1.06%) |
Apr 15, 2021 | 0.9600 | 0.9800 | 0.8900 | 0.9000 | 3,884,035 | -0.06(-6.34%) |
Apr 14, 2021 | 0.9412 | 1.000 | 0.9351 | 0.9609 | 1,801,299 | +0.02(+1.64%) |
Apr 13, 2021 | 0.9500 | 0.9600 | 0.9222 | 0.9454 | 2,499,989 | -0.02(-2.09%) |
Apr 12, 2021 | 1.020 | 1.030 | 0.9565 | 0.9656 | 4,949,111 | -0.06(-6.25%) |
Apr 09, 2021 | 1.090 | 1.090 | 1.030 | 1.030 | 2,762,400 | -0.05(-4.63%) |
Apr 08, 2021 | 1.100 | 1.100 | 1.070 | 1.080 | 3,165,677 | -0.03(-2.70%) |
Apr 07, 2021 | 1.200 | 1.210 | 1.090 | 1.110 | 13,508,907 | -0.03(-2.63%) |
Apr 06, 2021 | 1.150 | 1.170 | 1.120 | 1.140 | 2,291,274 | -0.02(-1.72%) |
Apr 05, 2021 | 1.170 | 1.200 | 1.150 | 1.160 | 3,294,395 | -0.01(-0.85%) |
Apr 01, 2021 | 1.140 | 1.180 | 1.120 | 1.170 | 4,397,600 | +0.03(+2.63%) |
Mar 31, 2021 | 1.140 | 1.160 | 1.120 | 1.140 | 2,451,360 | +0.00(+0.00%) |
Mar 30, 2021 | 1.120 | 1.150 | 1.060 | 1.140 | 3,676,410 | +0.01(+0.88%) |
Mar 29, 2021 | 1.160 | 1.180 | 1.110 | 1.130 | 4,152,627 | -0.03(-2.59%) |
Mar 26, 2021 | 1.180 | 1.200 | 1.150 | 1.160 | 3,920,400 | -0.01(-0.85%) |
Mar 25, 2021 | 1.200 | 1.220 | 1.140 | 1.170 | 9,285,605 | -0.12(-9.30%) |
Mar 24, 2021 | 1.280 | 1.420 | 1.260 | 1.290 | 22,626,644 | +0.00(+0.00%) |
Mar 23, 2021 | 1.420 | 1.420 | 1.250 | 1.290 | 10,951,662 | -0.10(-7.19%) |
Mar 22, 2021 | 1.360 | 1.420 | 1.310 | 1.390 | 17,462,588 | +0.01(+0.72%) |
Mar 19, 2021 | 1.290 | 1.385 | 1.230 | 1.380 | 15,803,800 | +0.11(+8.66%) |
Mar 18, 2021 | 1.290 | 1.360 | 1.230 | 1.270 | 15,787,384 | -0.04(-3.05%) |
Mar 17, 2021 | 1.190 | 1.320 | 1.110 | 1.310 | 13,454,569 | +0.08(+6.50%) |
Mar 16, 2021 | 1.320 | 1.340 | 1.210 | 1.230 | 11,079,890 | -0.13(-9.56%) |
Mar 15, 2021 | 1.220 | 1.380 | 1.180 | 1.360 | 25,155,396 | +0.17(+14.29%) |
Mar 12, 2021 | 1.160 | 1.250 | 1.100 | 1.190 | 12,003,700 | -0.01(-0.83%) |
Mar 11, 2021 | 1.190 | 1.210 | 1.130 | 1.200 | 6,474,908 | +0.02(+1.69%) |
Mar 10, 2021 | 1.210 | 1.210 | 1.070 | 1.180 | 14,927,461 | +0.02(+1.72%) |
Mar 09, 2021 | 1.140 | 1.210 | 1.070 | 1.160 | 9,219,247 | +0.08(+7.41%) |
Mar 08, 2021 | 1.070 | 1.140 | 1.020 | 1.080 | 12,255,953 | +0.02(+1.89%) |
Mar 05, 2021 | 1.050 | 1.090 | 0.8620 | 1.060 | 11,662,100 | +0.05(+4.95%) |
Mar 04, 2021 | 1.120 | 1.160 | 0.9300 | 1.010 | 16,194,852 | -0.15(-12.93%) |
Mar 03, 2021 | 1.220 | 1.240 | 1.130 | 1.160 | 7,532,616 | -0.05(-4.13%) |
Mar 02, 2021 | 1.330 | 1.340 | 1.210 | 1.210 | 8,187,942 | -0.12(-9.02%) |
Mar 01, 2021 | 1.220 | 1.360 | 1.220 | 1.330 | 15,564,210 | +0.14(+11.76%) |
Feb 26, 2021 | 1.240 | 1.250 | 1.110 | 1.190 | 13,189,500 | -0.04(-3.25%) |
Feb 25, 2021 | 1.330 | 1.420 | 1.220 | 1.230 | 22,592,536 | -0.09(-6.82%) |
Feb 24, 2021 | 1.300 | 1.440 | 1.270 | 1.320 | 17,404,528 | +0.06(+4.76%) |
Feb 23, 2021 | 1.240 | 1.370 | 1.070 | 1.260 | 33,547,256 | -0.24(-16.00%) |
Feb 22, 2021 | 1.640 | 1.740 | 1.500 | 1.500 | 27,057,162 | -0.12(-7.41%) |
Feb 19, 2021 | 1.580 | 1.750 | 1.560 | 1.620 | 42,949,500 | +0.08(+5.19%) |
Feb 18, 2021 | 1.640 | 1.670 | 1.510 | 1.540 | 30,543,884 | -0.14(-8.33%) |
Feb 17, 2021 | 1.670 | 1.720 | 1.560 | 1.680 | 94,406,328 | -0.45(-21.13%) |
Feb 16, 2021 | 2.390 | 2.550 | 2.010 | 2.130 | 18,124,250 | -0.22(-9.36%) |
Feb 12, 2021 | 1.950 | 2.390 | 1.889 | 2.350 | 24,097,100 | +0.44(+23.04%) |
Feb 11, 2021 | 1.680 | 2.040 | 1.630 | 1.910 | 19,877,916 | +0.31(+19.37%) |
Feb 10, 2021 | 1.720 | 1.730 | 1.510 | 1.600 | 6,168,469 | -0.08(-4.76%) |
Feb 09, 2021 | 1.740 | 1.760 | 1.650 | 1.680 | 5,136,019 | -0.01(-0.59%) |
Feb 08, 2021 | 1.600 | 1.730 | 1.560 | 1.690 | 10,771,139 | +0.21(+14.19%) |
Feb 05, 2021 | 1.560 | 1.560 | 1.470 | 1.480 | 3,753,500 | -0.05(-3.27%) |
Feb 04, 2021 | 1.530 | 1.580 | 1.480 | 1.530 | 4,464,660 | +0.01(+0.66%) |
Feb 03, 2021 | 1.540 | 1.580 | 1.510 | 1.520 | 4,718,916 | +0.00(+0.00%) |
Feb 02, 2021 | 1.530 | 1.620 | 1.450 | 1.520 | 9,319,987 | +0.01(+0.66%) |