Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.6350 | 0.6800 | 0.6300 | 0.6471 | 22,008,000 | +0.01(+1.91%) |
Apr 29, 2021 | 0.6600 | 0.6600 | 0.6141 | 0.6350 | 14,930,976 | -0.01(-1.54%) |
Apr 28, 2021 | 0.6401 | 0.6500 | 0.6300 | 0.6449 | 12,065,196 | -0.01(-1.54%) |
Apr 27, 2021 | 0.6600 | 0.6600 | 0.6225 | 0.6550 | 21,993,024 | +0.02(+3.15%) |
Apr 26, 2021 | 0.6232 | 0.6475 | 0.6200 | 0.6350 | 29,599,884 | +0.02(+3.67%) |
Apr 23, 2021 | 0.5830 | 0.6200 | 0.5790 | 0.6125 | 11,655,000 | +0.03(+4.26%) |
Apr 22, 2021 | 0.6088 | 0.6206 | 0.5600 | 0.5875 | 9,586,256 | -0.02(-3.69%) |
Apr 21, 2021 | 0.6300 | 0.6300 | 0.5800 | 0.6100 | 34,505,996 | +0.03(+5.17%) |
Apr 20, 2021 | 0.6000 | 0.6100 | 0.5700 | 0.5800 | 8,213,593 | +0.00(+0.19%) |
Apr 19, 2021 | 0.5700 | 0.5850 | 0.5450 | 0.5789 | 6,664,630 | +0.01(+1.38%) |
Apr 16, 2021 | 0.5690 | 0.5735 | 0.5600 | 0.5710 | 6,580,300 | -0.01(-1.04%) |
Apr 15, 2021 | 0.5590 | 0.5855 | 0.5515 | 0.5770 | 26,804,232 | -0.27(-32.12%) |
Apr 14, 2021 | 1.020 | 1.030 | 0.8370 | 0.8500 | 3,463,468 | -0.22(-20.56%) |
Apr 13, 2021 | 1.150 | 1.150 | 1.050 | 1.070 | 531,492 | -0.10(-8.55%) |
Apr 12, 2021 | 1.180 | 1.204 | 1.120 | 1.170 | 268,991 | -0.02(-1.68%) |
Apr 09, 2021 | 1.290 | 1.290 | 1.100 | 1.190 | 882,200 | -0.04(-3.25%) |
Apr 08, 2021 | 1.230 | 1.300 | 1.190 | 1.230 | 535,630 | +0.00(+0.00%) |
Apr 07, 2021 | 1.310 | 1.340 | 1.180 | 1.230 | 217,433 | -0.05(-3.91%) |
Apr 06, 2021 | 1.300 | 1.330 | 1.280 | 1.280 | 79,698 | +0.00(+0.00%) |
Apr 05, 2021 | 1.390 | 1.400 | 1.270 | 1.280 | 321,979 | -0.10(-7.25%) |
Apr 01, 2021 | 1.300 | 1.400 | 1.230 | 1.380 | 781,800 | +0.11(+8.66%) |
Mar 31, 2021 | 1.370 | 1.410 | 1.240 | 1.270 | 356,084 | -0.10(-7.30%) |
Mar 30, 2021 | 1.500 | 1.500 | 1.350 | 1.370 | 241,062 | -0.10(-6.80%) |
Mar 29, 2021 | 1.610 | 1.630 | 1.440 | 1.470 | 133,265 | -0.13(-8.13%) |
Mar 26, 2021 | 1.660 | 1.670 | 1.530 | 1.600 | 149,000 | +0.01(+0.63%) |
Mar 25, 2021 | 1.490 | 1.610 | 1.480 | 1.590 | 240,973 | +0.09(+5.65%) |
Mar 24, 2021 | 1.660 | 1.770 | 1.505 | 1.505 | 179,697 | -0.16(-9.34%) |
Mar 23, 2021 | 1.870 | 1.920 | 1.650 | 1.660 | 225,439 | -0.17(-9.29%) |
Mar 22, 2021 | 1.890 | 2.170 | 1.820 | 1.830 | 1,355,541 | -0.06(-3.17%) |
Mar 19, 2021 | 1.650 | 1.900 | 1.640 | 1.890 | 370,700 | +0.23(+13.86%) |
Mar 18, 2021 | 1.700 | 1.770 | 1.650 | 1.660 | 99,974 | -0.05(-2.92%) |
Mar 17, 2021 | 1.610 | 1.730 | 1.610 | 1.710 | 80,165 | +0.04(+2.40%) |
Mar 16, 2021 | 1.700 | 1.710 | 1.630 | 1.670 | 137,805 | -0.03(-1.76%) |
Mar 15, 2021 | 1.760 | 1.780 | 1.640 | 1.700 | 190,343 | -0.03(-1.73%) |
Mar 12, 2021 | 1.580 | 1.760 | 1.580 | 1.730 | 235,700 | -0.08(-4.42%) |
Mar 11, 2021 | 1.560 | 1.900 | 1.530 | 1.810 | 2,909,071 | +0.27(+17.53%) |
Mar 10, 2021 | 1.500 | 1.550 | 1.480 | 1.540 | 82,659 | +0.06(+4.05%) |
Mar 09, 2021 | 1.450 | 1.490 | 1.430 | 1.480 | 141,758 | +0.07(+4.96%) |
Mar 08, 2021 | 1.360 | 1.480 | 1.360 | 1.410 | 168,855 | +0.03(+2.17%) |
Mar 05, 2021 | 1.410 | 1.510 | 1.200 | 1.380 | 589,100 | -0.10(-6.76%) |
Mar 04, 2021 | 1.660 | 1.690 | 1.460 | 1.480 | 314,027 | -0.21(-12.43%) |
Mar 03, 2021 | 1.820 | 1.820 | 1.650 | 1.690 | 220,304 | -0.13(-7.14%) |
Mar 02, 2021 | 1.820 | 1.890 | 1.800 | 1.820 | 162,424 | +0.04(+2.25%) |
Mar 01, 2021 | 1.730 | 1.860 | 1.700 | 1.780 | 542,897 | +0.08(+4.71%) |
Feb 26, 2021 | 1.800 | 1.800 | 1.620 | 1.700 | 203,200 | -0.09(-5.03%) |
Feb 25, 2021 | 1.890 | 1.950 | 1.650 | 1.790 | 443,042 | -0.11(-5.79%) |
Feb 24, 2021 | 1.680 | 1.950 | 1.660 | 1.900 | 499,223 | +0.24(+14.46%) |
Feb 23, 2021 | 1.750 | 1.750 | 1.540 | 1.660 | 347,208 | -0.17(-9.29%) |
Feb 22, 2021 | 1.700 | 1.930 | 1.690 | 1.830 | 735,679 | +0.11(+6.40%) |
Feb 19, 2021 | 1.630 | 1.800 | 1.620 | 1.720 | 274,600 | +0.14(+8.86%) |
Feb 18, 2021 | 1.890 | 1.900 | 1.550 | 1.580 | 575,011 | -0.30(-15.96%) |
Feb 17, 2021 | 1.750 | 1.900 | 1.720 | 1.880 | 446,921 | +0.14(+8.05%) |
Feb 16, 2021 | 1.690 | 1.740 | 1.630 | 1.740 | 443,293 | +0.12(+7.41%) |
Feb 12, 2021 | 1.730 | 1.745 | 1.570 | 1.620 | 600,900 | -0.06(-3.57%) |
Feb 11, 2021 | 1.550 | 1.740 | 1.510 | 1.680 | 1,784,511 | +0.16(+10.53%) |
Feb 10, 2021 | 1.520 | 1.590 | 1.410 | 1.520 | 558,806 | +0.02(+1.33%) |
Feb 09, 2021 | 1.400 | 1.520 | 1.400 | 1.500 | 474,497 | +0.08(+5.63%) |
Feb 08, 2021 | 1.460 | 1.540 | 1.380 | 1.420 | 966,618 | -0.03(-2.07%) |
Feb 05, 2021 | 1.400 | 1.520 | 1.350 | 1.450 | 1,128,100 | +0.06(+4.32%) |
Feb 04, 2021 | 1.370 | 1.500 | 1.320 | 1.390 | 1,167,104 | +0.07(+5.30%) |
Feb 03, 2021 | 1.280 | 1.370 | 1.280 | 1.320 | 584,500 | +0.04(+3.13%) |
Feb 02, 2021 | 1.230 | 1.290 | 1.210 | 1.280 | 756,302 | +0.08(+6.67%) |