Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.218 | 1.286 | 1.192 | 1.227 | 17,791,424 | +0.00(+0.35%) |
Apr 29, 2021 | 1.278 | 1.307 | 1.210 | 1.222 | 9,973,564 | -0.03(-2.71%) |
Apr 28, 2021 | 1.222 | 1.295 | 1.188 | 1.256 | 9,714,547 | +0.01(+1.03%) |
Apr 27, 2021 | 1.244 | 1.256 | 1.192 | 1.244 | 8,229,722 | -0.02(-1.35%) |
Apr 26, 2021 | 1.133 | 1.269 | 1.133 | 1.261 | 11,428,063 | +0.12(+10.45%) |
Apr 23, 2021 | 1.082 | 1.156 | 1.069 | 1.141 | 8,145,519 | +0.06(+5.93%) |
Apr 22, 2021 | 1.048 | 1.129 | 1.005 | 1.077 | 12,318,472 | +0.04(+4.12%) |
Apr 21, 2021 | 0.9242 | 1.043 | 0.9199 | 1.035 | 11,161,905 | +0.11(+11.47%) |
Apr 20, 2021 | 0.9497 | 0.9838 | 0.8859 | 0.9284 | 13,630,628 | -0.03(-3.54%) |
Apr 19, 2021 | 0.9625 | 1.009 | 0.9370 | 0.9625 | 6,940,416 | -0.02(-1.74%) |
Apr 16, 2021 | 0.9795 | 0.9881 | 0.9370 | 0.9795 | 7,364,568 | -0.01(-0.86%) |
Apr 15, 2021 | 1.022 | 1.031 | 0.9327 | 0.9881 | 10,255,120 | -0.03(-2.52%) |
Apr 14, 2021 | 0.9923 | 1.069 | 0.9881 | 1.014 | 19,593,690 | +0.02(+2.15%) |
Apr 13, 2021 | 0.9881 | 1.052 | 0.9838 | 0.9923 | 10,359,269 | +0.00(+0.43%) |
Apr 12, 2021 | 1.043 | 1.065 | 0.9583 | 0.9881 | 16,915,454 | -0.09(-7.94%) |
Apr 09, 2021 | 1.120 | 1.120 | 1.035 | 1.073 | 13,379,024 | -0.03(-3.08%) |
Apr 08, 2021 | 1.090 | 1.133 | 1.077 | 1.107 | 5,539,148 | +0.00(+0.39%) |
Apr 07, 2021 | 1.154 | 1.180 | 1.095 | 1.103 | 8,061,209 | -0.05(-4.43%) |
Apr 06, 2021 | 1.184 | 1.201 | 1.150 | 1.154 | 5,109,686 | -0.02(-1.81%) |
Apr 05, 2021 | 1.171 | 1.235 | 1.150 | 1.175 | 10,704,459 | +0.02(+1.85%) |
Apr 01, 2021 | 1.124 | 1.184 | 1.116 | 1.154 | 7,377,717 | +0.05(+4.23%) |
Mar 31, 2021 | 1.095 | 1.141 | 1.086 | 1.107 | 9,214,057 | +0.01(+1.17%) |
Mar 30, 2021 | 1.103 | 1.124 | 1.052 | 1.095 | 11,135,029 | +0.00(+0.00%) |
Mar 29, 2021 | 1.154 | 1.158 | 1.086 | 1.095 | 9,306,614 | -0.08(-6.55%) |
Mar 26, 2021 | 1.192 | 1.210 | 1.114 | 1.171 | 9,343,010 | -0.01(-1.08%) |
Mar 25, 2021 | 1.116 | 1.235 | 1.099 | 1.184 | 15,305,453 | +0.04(+3.73%) |
Mar 24, 2021 | 1.278 | 1.286 | 1.141 | 1.141 | 11,116,147 | -0.10(-8.22%) |
Mar 23, 2021 | 1.371 | 1.384 | 1.205 | 1.244 | 28,663,568 | -0.11(-8.18%) |
Mar 22, 2021 | 1.444 | 1.520 | 1.342 | 1.354 | 30,775,462 | -0.03(-1.85%) |
Mar 19, 2021 | 1.312 | 1.418 | 1.290 | 1.380 | 17,242,222 | +0.08(+5.88%) |
Mar 18, 2021 | 1.265 | 1.393 | 1.256 | 1.303 | 18,494,250 | +0.02(+1.66%) |
Mar 17, 2021 | 1.265 | 1.312 | 1.239 | 1.282 | 11,977,976 | -0.00(-0.33%) |
Mar 16, 2021 | 1.227 | 1.307 | 1.201 | 1.286 | 21,682,956 | +0.08(+6.34%) |
Mar 15, 2021 | 1.180 | 1.235 | 1.146 | 1.210 | 12,635,988 | -0.01(-0.70%) |
Mar 12, 2021 | 1.150 | 1.261 | 1.116 | 1.218 | 10,697,584 | +0.06(+4.76%) |
Mar 11, 2021 | 1.129 | 1.184 | 1.099 | 1.163 | 7,383,145 | +0.06(+5.81%) |
Mar 10, 2021 | 1.167 | 1.171 | 1.069 | 1.099 | 8,013,154 | -0.05(-4.44%) |
Mar 09, 2021 | 1.056 | 1.150 | 1.048 | 1.150 | 9,582,051 | +0.11(+10.20%) |
Mar 08, 2021 | 1.043 | 1.095 | 1.005 | 1.043 | 7,421,416 | +0.01(+1.24%) |
Mar 05, 2021 | 1.026 | 1.035 | 0.8773 | 1.031 | 13,738,975 | +0.01(+0.83%) |
Mar 04, 2021 | 1.069 | 1.103 | 0.9710 | 1.022 | 14,560,574 | -0.07(-6.61%) |
Mar 03, 2021 | 1.103 | 1.141 | 1.056 | 1.095 | 9,855,475 | +0.00(+0.39%) |
Mar 02, 2021 | 1.163 | 1.171 | 1.090 | 1.090 | 12,631,489 | -0.07(-5.88%) |
Mar 01, 2021 | 1.205 | 1.205 | 1.137 | 1.158 | 8,977,095 | +0.00(+0.00%) |
Feb 26, 2021 | 1.112 | 1.192 | 1.060 | 1.158 | 13,910,616 | +0.04(+3.82%) |
Feb 25, 2021 | 1.175 | 1.227 | 1.086 | 1.116 | 17,128,538 | -0.09(-7.75%) |
Feb 24, 2021 | 1.201 | 1.265 | 1.180 | 1.210 | 10,524,438 | +0.03(+2.53%) |
Feb 23, 2021 | 1.171 | 1.210 | 1.039 | 1.180 | 23,834,312 | -0.09(-7.36%) |
Feb 22, 2021 | 1.320 | 1.337 | 1.256 | 1.273 | 19,028,090 | -0.08(-5.68%) |
Feb 19, 2021 | 1.320 | 1.405 | 1.295 | 1.350 | 23,932,204 | +0.07(+5.32%) |
Feb 18, 2021 | 1.367 | 1.388 | 1.248 | 1.282 | 26,832,046 | -0.08(-5.64%) |
Feb 17, 2021 | 1.367 | 1.380 | 1.286 | 1.359 | 43,754,368 | +0.07(+5.63%) |
Feb 16, 2021 | 1.499 | 1.508 | 1.205 | 1.286 | 85,759,776 | +0.09(+7.86%) |
Feb 12, 2021 | 1.210 | 1.256 | 1.133 | 1.192 | 21,813,820 | -0.01(-1.06%) |
Feb 11, 2021 | 1.295 | 1.299 | 1.158 | 1.205 | 21,290,274 | -0.06(-5.03%) |
Feb 10, 2021 | 1.337 | 1.367 | 1.137 | 1.269 | 41,011,856 | +0.08(+6.43%) |
Feb 09, 2021 | 1.218 | 1.227 | 1.090 | 1.192 | 28,494,094 | +0.06(+5.26%) |
Feb 08, 2021 | 1.026 | 1.158 | 1.005 | 1.133 | 25,580,910 | +0.17(+17.18%) |
Feb 05, 2021 | 0.9795 | 0.9795 | 0.8688 | 0.9668 | 18,163,352 | +0.04(+4.13%) |
Feb 04, 2021 | 0.9327 | 0.9668 | 0.8475 | 0.9284 | 23,244,080 | +0.08(+9.55%) |
Feb 03, 2021 | 0.7709 | 0.8475 | 0.7709 | 0.8475 | 13,965,433 | +0.08(+9.94%) |
Feb 02, 2021 | 0.7666 | 0.7751 | 0.7368 | 0.7709 | 7,605,998 | +0.03(+3.43%) |