Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.350 | 1.380 | 1.310 | 1.350 | 30,000 | -0.01(-1.10%) |
Apr 29, 2021 | 1.370 | 1.380 | 1.335 | 1.365 | 5,159 | -0.04(-3.19%) |
Apr 28, 2021 | 1.400 | 1.410 | 1.350 | 1.410 | 12,130 | +0.00(+0.00%) |
Apr 27, 2021 | 1.410 | 1.410 | 1.380 | 1.410 | 13,270 | +0.00(+0.00%) |
Apr 26, 2021 | 1.360 | 1.410 | 1.350 | 1.410 | 36,875 | +0.06(+4.44%) |
Apr 23, 2021 | 1.300 | 1.360 | 1.300 | 1.350 | 30,900 | +0.01(+0.75%) |
Apr 22, 2021 | 1.310 | 1.380 | 1.310 | 1.340 | 391,818 | +0.05(+3.88%) |
Apr 21, 2021 | 1.310 | 1.310 | 1.280 | 1.290 | 104,486 | -0.03(-2.64%) |
Apr 20, 2021 | 1.350 | 1.350 | 1.310 | 1.325 | 25,849 | -0.03(-1.85%) |
Apr 19, 2021 | 1.410 | 1.410 | 1.350 | 1.350 | 7,606 | +0.02(+1.50%) |
Apr 16, 2021 | 1.350 | 1.390 | 1.330 | 1.330 | 109,200 | -0.02(-1.48%) |
Apr 15, 2021 | 1.380 | 1.400 | 1.310 | 1.350 | 63,978 | -0.02(-1.46%) |
Apr 14, 2021 | 1.410 | 1.410 | 1.350 | 1.370 | 52,586 | +0.02(+1.11%) |
Apr 13, 2021 | 1.370 | 1.395 | 1.300 | 1.355 | 349,041 | -0.02(-1.81%) |
Apr 12, 2021 | 1.430 | 1.430 | 1.380 | 1.380 | 43,962 | -0.07(-4.50%) |
Apr 09, 2021 | 1.450 | 1.450 | 1.420 | 1.445 | 8,900 | -0.03(-2.20%) |
Apr 08, 2021 | 1.460 | 1.480 | 1.420 | 1.478 | 41,408 | +0.02(+1.20%) |
Apr 07, 2021 | 1.480 | 1.480 | 1.430 | 1.460 | 38,181 | -0.04(-2.67%) |
Apr 06, 2021 | 1.480 | 1.500 | 1.430 | 1.500 | 27,355 | +0.01(+1.01%) |
Apr 05, 2021 | 1.385 | 1.490 | 1.350 | 1.485 | 46,995 | +0.08(+5.32%) |
Apr 01, 2021 | 1.420 | 1.430 | 1.350 | 1.410 | 48,800 | +0.07(+5.22%) |
Mar 31, 2021 | 1.420 | 1.420 | 1.340 | 1.340 | 69,020 | -0.08(-5.63%) |
Mar 30, 2021 | 1.430 | 1.460 | 1.380 | 1.420 | 40,933 | -0.10(-6.58%) |
Mar 29, 2021 | 1.480 | 1.540 | 1.480 | 1.520 | 92,156 | +0.04(+2.70%) |
Mar 26, 2021 | 1.370 | 1.480 | 1.370 | 1.480 | 122,100 | +0.16(+12.12%) |
Mar 25, 2021 | 1.300 | 1.340 | 1.260 | 1.320 | 772,423 | -0.10(-7.37%) |
Mar 24, 2021 | 1.480 | 1.490 | 1.410 | 1.425 | 97,035 | -0.03(-2.40%) |
Mar 23, 2021 | 1.540 | 1.540 | 1.430 | 1.460 | 220,587 | -0.13(-8.18%) |
Mar 22, 2021 | 1.510 | 1.620 | 1.510 | 1.590 | 96,780 | -0.15(-8.62%) |
Mar 19, 2021 | 1.750 | 1.755 | 1.680 | 1.740 | 35,300 | +0.02(+1.16%) |
Mar 18, 2021 | 1.700 | 1.770 | 1.670 | 1.720 | 81,896 | +0.07(+4.24%) |
Mar 17, 2021 | 1.630 | 1.650 | 1.590 | 1.650 | 157,126 | +0.03(+2.17%) |
Mar 16, 2021 | 1.516 | 1.650 | 1.510 | 1.615 | 155,721 | +0.11(+7.67%) |
Mar 15, 2021 | 1.460 | 1.600 | 1.460 | 1.500 | 172,860 | +0.02(+1.35%) |
Mar 12, 2021 | 1.468 | 1.520 | 1.410 | 1.480 | 30,400 | +0.01(+0.68%) |
Mar 11, 2021 | 1.420 | 1.490 | 1.420 | 1.470 | 98,520 | +0.07(+5.00%) |
Mar 10, 2021 | 1.450 | 1.460 | 1.400 | 1.400 | 116,448 | -0.09(-6.04%) |
Mar 09, 2021 | 1.472 | 1.500 | 1.410 | 1.490 | 98,925 | +0.00(+0.13%) |
Mar 08, 2021 | 1.450 | 1.530 | 1.400 | 1.488 | 177,435 | +0.04(+3.05%) |
Mar 05, 2021 | 1.480 | 1.570 | 1.370 | 1.444 | 204,100 | -0.14(-8.61%) |
Mar 04, 2021 | 1.599 | 1.620 | 1.520 | 1.580 | 183,885 | -0.00(-0.25%) |
Mar 03, 2021 | 1.550 | 1.640 | 1.550 | 1.584 | 199,550 | +0.12(+8.49%) |
Mar 02, 2021 | 1.470 | 1.490 | 1.400 | 1.460 | 60,059 | +0.06(+4.29%) |
Mar 01, 2021 | 1.410 | 1.440 | 1.360 | 1.400 | 93,605 | +0.02(+1.45%) |
Feb 26, 2021 | 1.380 | 1.410 | 1.347 | 1.380 | 105,700 | -0.03(-2.13%) |
Feb 25, 2021 | 1.400 | 1.490 | 1.400 | 1.410 | 179,522 | +0.06(+4.44%) |
Feb 24, 2021 | 1.370 | 1.370 | 1.300 | 1.350 | 297,936 | +0.01(+0.75%) |
Feb 23, 2021 | 1.290 | 1.370 | 1.280 | 1.340 | 243,523 | +0.09(+6.77%) |
Feb 22, 2021 | 1.160 | 1.260 | 1.160 | 1.255 | 237,356 | +0.11(+10.09%) |
Feb 19, 2021 | 1.080 | 1.150 | 1.080 | 1.140 | 19,900 | +0.08(+7.55%) |
Feb 18, 2021 | 1.150 | 1.150 | 1.060 | 1.060 | 101,841 | -0.07(-6.19%) |
Feb 17, 2021 | 1.150 | 1.150 | 1.110 | 1.130 | 88,417 | -0.04(-3.00%) |
Feb 16, 2021 | 1.070 | 1.180 | 1.060 | 1.165 | 146,916 | +0.13(+12.56%) |
Feb 12, 2021 | 1.060 | 1.060 | 1.010 | 1.035 | 49,000 | +0.00(+0.48%) |
Feb 11, 2021 | 1.050 | 1.050 | 1.020 | 1.030 | 61,016 | -0.00(-0.47%) |
Feb 10, 2021 | 1.020 | 1.060 | 1.010 | 1.035 | 84,128 | +0.00(+0.49%) |
Feb 09, 2021 | 1.050 | 1.050 | 1.000 | 1.030 | 79,118 | +0.00(+0.00%) |
Feb 08, 2021 | 1.070 | 1.070 | 1.000 | 1.030 | 119,907 | -0.02(-2.37%) |
Feb 05, 2021 | 1.040 | 1.080 | 1.030 | 1.055 | 54,600 | +0.05(+5.50%) |
Feb 04, 2021 | 1.040 | 1.060 | 1.000 | 1.000 | 74,872 | -0.03(-2.91%) |
Feb 03, 2021 | 1.017 | 1.060 | 0.9820 | 1.030 | 146,702 | -0.03(-2.83%) |
Feb 02, 2021 | 1.090 | 1.100 | 1.000 | 1.060 | 162,453 | -0.05(-4.50%) |