Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.090 | 1.110 | 1.080 | 1.085 | 149,800 | +0.00(+0.46%) |
Apr 29, 2021 | 1.100 | 1.100 | 1.050 | 1.080 | 85,822 | -0.01(-0.92%) |
Apr 28, 2021 | 1.090 | 1.150 | 1.070 | 1.090 | 118,076 | +0.00(+0.00%) |
Apr 27, 2021 | 1.100 | 1.120 | 1.080 | 1.090 | 140,457 | -0.00(-0.17%) |
Apr 26, 2021 | 1.120 | 1.130 | 1.080 | 1.092 | 192,630 | +0.01(+1.10%) |
Apr 23, 2021 | 1.110 | 1.110 | 1.050 | 1.080 | 412,600 | +0.02(+1.89%) |
Apr 22, 2021 | 1.050 | 1.140 | 1.031 | 1.060 | 143,060 | +0.01(+0.95%) |
Apr 21, 2021 | 1.030 | 1.130 | 1.000 | 1.050 | 314,862 | +0.04(+3.96%) |
Apr 20, 2021 | 1.150 | 1.150 | 1.010 | 1.010 | 325,418 | -0.07(-6.48%) |
Apr 19, 2021 | 1.135 | 1.150 | 1.050 | 1.080 | 299,340 | -0.02(-1.82%) |
Apr 16, 2021 | 1.140 | 1.159 | 1.070 | 1.100 | 313,400 | -0.04(-3.51%) |
Apr 15, 2021 | 1.050 | 1.150 | 1.050 | 1.140 | 163,546 | +0.01(+0.93%) |
Apr 14, 2021 | 1.140 | 1.210 | 1.100 | 1.129 | 219,246 | -0.00(-0.39%) |
Apr 13, 2021 | 1.165 | 1.190 | 1.100 | 1.134 | 230,134 | -0.05(-3.91%) |
Apr 12, 2021 | 1.180 | 1.250 | 1.150 | 1.180 | 197,004 | -0.00(-0.30%) |
Apr 09, 2021 | 1.140 | 1.190 | 1.135 | 1.183 | 365,100 | +0.04(+3.82%) |
Apr 08, 2021 | 1.100 | 1.170 | 1.100 | 1.140 | 243,504 | +0.01(+0.88%) |
Apr 07, 2021 | 1.120 | 1.180 | 1.110 | 1.130 | 329,354 | +0.01(+0.90%) |
Apr 06, 2021 | 1.075 | 1.120 | 1.062 | 1.120 | 178,168 | +0.05(+4.67%) |
Apr 05, 2021 | 0.9964 | 1.090 | 0.9964 | 1.070 | 176,104 | +0.07(+7.00%) |
Apr 01, 2021 | 1.010 | 1.050 | 0.9900 | 1.000 | 223,600 | -0.01(-0.57%) |
Mar 31, 2021 | 0.9800 | 1.030 | 0.9500 | 1.006 | 194,095 | +0.02(+2.08%) |
Mar 30, 2021 | 1.080 | 1.100 | 0.9500 | 0.9852 | 740,612 | -0.07(-6.62%) |
Mar 29, 2021 | 1.140 | 1.140 | 1.000 | 1.055 | 213,194 | -0.03(-2.31%) |
Mar 26, 2021 | 1.060 | 1.150 | 1.040 | 1.080 | 224,400 | -0.02(-1.82%) |
Mar 25, 2021 | 1.130 | 1.138 | 1.040 | 1.100 | 278,644 | -0.03(-2.65%) |
Mar 24, 2021 | 1.095 | 1.190 | 1.080 | 1.130 | 284,929 | +0.04(+3.67%) |
Mar 23, 2021 | 1.200 | 1.200 | 1.090 | 1.090 | 708,681 | -0.09(-7.74%) |
Mar 22, 2021 | 1.200 | 1.220 | 1.130 | 1.181 | 320,601 | -0.01(-1.12%) |
Mar 19, 2021 | 1.230 | 1.230 | 1.120 | 1.195 | 203,900 | +0.08(+7.16%) |
Mar 18, 2021 | 1.235 | 1.280 | 1.095 | 1.115 | 602,790 | -0.08(-7.08%) |
Mar 17, 2021 | 1.270 | 1.280 | 1.149 | 1.200 | 677,929 | -0.05(-4.38%) |
Mar 16, 2021 | 1.160 | 1.290 | 1.140 | 1.255 | 1,347,255 | +0.10(+9.13%) |
Mar 15, 2021 | 1.080 | 1.170 | 1.058 | 1.150 | 588,534 | +0.08(+7.48%) |
Mar 12, 2021 | 1.060 | 1.090 | 0.9901 | 1.070 | 650,600 | +0.07(+7.01%) |
Mar 11, 2021 | 1.000 | 1.000 | 0.9685 | 0.9999 | 224,368 | +0.03(+3.08%) |
Mar 10, 2021 | 0.9202 | 0.9716 | 0.8800 | 0.9700 | 227,218 | +0.05(+5.40%) |
Mar 09, 2021 | 0.8975 | 0.9381 | 0.8800 | 0.9203 | 355,565 | +0.02(+2.26%) |
Mar 08, 2021 | 0.9260 | 0.9314 | 0.8800 | 0.9000 | 222,207 | +0.01(+1.68%) |
Mar 05, 2021 | 0.9100 | 0.9450 | 0.8800 | 0.8851 | 528,700 | -0.02(-2.74%) |
Mar 04, 2021 | 0.9100 | 0.9675 | 0.8700 | 0.9100 | 856,702 | +0.01(+1.11%) |
Mar 03, 2021 | 1.060 | 1.060 | 0.9000 | 0.9000 | 792,910 | -0.13(-12.62%) |
Mar 02, 2021 | 1.085 | 1.090 | 1.010 | 1.030 | 571,039 | -0.01(-0.96%) |
Mar 01, 2021 | 1.020 | 1.050 | 1.000 | 1.040 | 741,817 | +0.02(+1.82%) |
Feb 26, 2021 | 1.060 | 1.100 | 0.9448 | 1.021 | 1,231,400 | -0.06(-5.43%) |
Feb 25, 2021 | 1.150 | 1.190 | 0.8500 | 1.080 | 5,286,679 | +0.02(+1.41%) |
Feb 24, 2021 | 0.6617 | 1.650 | 0.6575 | 1.065 | 7,178,470 | +0.40(+61.36%) |
Feb 23, 2021 | 0.7100 | 0.7380 | 0.6511 | 0.6600 | 780,406 | -0.05(-6.61%) |
Feb 22, 2021 | 0.6950 | 0.7200 | 0.6605 | 0.7067 | 654,370 | +0.04(+5.48%) |
Feb 19, 2021 | 0.7000 | 0.7143 | 0.6700 | 0.6700 | 830,600 | -0.04(-5.37%) |
Feb 18, 2021 | 0.6750 | 0.7200 | 0.6750 | 0.7080 | 854,926 | +0.03(+4.46%) |
Feb 17, 2021 | 0.6000 | 0.7000 | 0.6000 | 0.6778 | 1,506,812 | +0.07(+11.66%) |
Feb 16, 2021 | 0.5675 | 0.6200 | 0.5675 | 0.6070 | 336,271 | +0.01(+2.10%) |
Feb 12, 2021 | 0.5526 | 0.6000 | 0.5526 | 0.5945 | 111,100 | +0.01(+2.15%) |
Feb 11, 2021 | 0.6145 | 0.6145 | 0.5701 | 0.5820 | 221,978 | -0.01(-1.39%) |
Feb 10, 2021 | 0.5850 | 0.6120 | 0.5800 | 0.5902 | 104,413 | -0.01(-1.63%) |
Feb 09, 2021 | 0.6075 | 0.6310 | 0.5933 | 0.6000 | 138,866 | -0.01(-1.10%) |
Feb 08, 2021 | 0.6000 | 0.6100 | 0.5750 | 0.6067 | 299,111 | +0.02(+2.85%) |
Feb 05, 2021 | 0.6000 | 0.6000 | 0.5500 | 0.5899 | 258,300 | +0.00(+0.75%) |
Feb 04, 2021 | 0.6030 | 0.6370 | 0.5760 | 0.5855 | 212,584 | -0.00(-0.76%) |
Feb 03, 2021 | 0.6100 | 0.6100 | 0.5860 | 0.5900 | 177,626 | -0.02(-2.48%) |
Feb 02, 2021 | 0.6050 | 0.6100 | 0.5830 | 0.6050 | 162,229 | +0.03(+4.31%) |