Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.190 | 1.200 | 1.180 | 1.190 | 23,002 | -0.01(-0.83%) |
Apr 29, 2021 | 1.200 | 1.210 | 1.190 | 1.200 | 107,948 | +0.00(+0.00%) |
Apr 28, 2021 | 1.170 | 1.210 | 1.160 | 1.200 | 56,721 | +0.04(+3.45%) |
Apr 27, 2021 | 1.200 | 1.210 | 1.150 | 1.160 | 38,875 | -0.01(-0.85%) |
Apr 26, 2021 | 1.180 | 1.200 | 1.130 | 1.170 | 158,008 | +0.06(+5.41%) |
Apr 23, 2021 | 1.100 | 1.120 | 1.040 | 1.110 | 57,825 | +0.05(+4.72%) |
Apr 22, 2021 | 1.120 | 1.140 | 1.040 | 1.060 | 76,339 | -0.02(-1.85%) |
Apr 21, 2021 | 0.9700 | 1.080 | 0.9700 | 1.080 | 79,685 | +0.11(+11.34%) |
Apr 20, 2021 | 1.010 | 1.020 | 0.9500 | 0.9700 | 209,939 | -0.07(-6.73%) |
Apr 19, 2021 | 1.000 | 1.040 | 0.9600 | 1.040 | 85,260 | +0.02(+1.96%) |
Apr 16, 2021 | 1.030 | 1.050 | 0.9200 | 1.020 | 536,539 | -0.07(-6.42%) |
Apr 15, 2021 | 1.170 | 1.170 | 1.080 | 1.090 | 199,680 | -0.07(-6.03%) |
Apr 14, 2021 | 1.180 | 1.180 | 1.150 | 1.160 | 50,686 | -0.04(-3.33%) |
Apr 13, 2021 | 1.220 | 1.250 | 1.140 | 1.200 | 129,921 | -0.02(-1.64%) |
Apr 12, 2021 | 1.290 | 1.290 | 1.180 | 1.220 | 196,028 | -0.08(-6.15%) |
Apr 09, 2021 | 1.310 | 1.310 | 1.280 | 1.300 | 52,865 | -0.02(-1.52%) |
Apr 08, 2021 | 1.330 | 1.330 | 1.290 | 1.320 | 91,317 | -0.01(-0.75%) |
Apr 07, 2021 | 1.370 | 1.370 | 1.300 | 1.330 | 75,219 | -0.02(-1.48%) |
Apr 06, 2021 | 1.370 | 1.380 | 1.330 | 1.350 | 95,166 | -0.02(-1.46%) |
Apr 05, 2021 | 1.390 | 1.430 | 1.350 | 1.370 | 55,758 | -0.02(-1.44%) |
Apr 01, 2021 | 1.390 | 1.390 | 1.390 | 0 | +0.02(+1.46%) | |
Mar 31, 2021 | 1.330 | 1.370 | 1.330 | 1.370 | 67,240 | +0.04(+3.01%) |
Mar 30, 2021 | 1.350 | 1.360 | 1.300 | 1.330 | 137,590 | -0.01(-0.75%) |
Mar 29, 2021 | 1.420 | 1.440 | 1.330 | 1.340 | 152,629 | -0.08(-5.63%) |
Mar 26, 2021 | 1.400 | 1.440 | 1.340 | 1.420 | 125,513 | +0.00(+0.00%) |
Mar 25, 2021 | 1.350 | 1.430 | 1.290 | 1.420 | 294,525 | +0.03(+2.16%) |
Mar 24, 2021 | 1.500 | 1.500 | 1.390 | 1.390 | 190,912 | -0.10(-6.71%) |
Mar 23, 2021 | 1.560 | 1.560 | 1.420 | 1.490 | 181,555 | -0.07(-4.49%) |
Mar 22, 2021 | 1.650 | 1.650 | 1.530 | 1.560 | 173,083 | -0.07(-4.29%) |
Mar 19, 2021 | 1.590 | 1.630 | 1.550 | 1.630 | 270,318 | +0.04(+2.52%) |
Mar 18, 2021 | 1.670 | 1.720 | 1.560 | 1.590 | 207,317 | -0.08(-4.79%) |
Mar 17, 2021 | 1.610 | 1.680 | 1.570 | 1.670 | 202,603 | +0.04(+2.45%) |
Mar 16, 2021 | 1.720 | 1.730 | 1.570 | 1.630 | 252,786 | -0.08(-4.68%) |
Mar 15, 2021 | 1.710 | 1.800 | 1.660 | 1.710 | 225,953 | +0.02(+1.18%) |
Mar 12, 2021 | 1.610 | 1.750 | 1.550 | 1.690 | 164,971 | +0.01(+0.60%) |
Mar 11, 2021 | 1.650 | 1.760 | 1.590 | 1.680 | 263,352 | +0.10(+6.33%) |
Mar 10, 2021 | 1.780 | 1.790 | 1.570 | 1.580 | 225,207 | -0.13(-7.60%) |
Mar 09, 2021 | 1.550 | 1.750 | 1.510 | 1.710 | 277,325 | +0.25(+17.12%) |
Mar 08, 2021 | 1.500 | 1.600 | 1.430 | 1.460 | 230,219 | -0.04(-2.67%) |
Mar 05, 2021 | 1.450 | 1.520 | 1.190 | 1.500 | 406,772 | +0.05(+3.45%) |
Mar 04, 2021 | 1.580 | 1.580 | 1.350 | 1.450 | 434,580 | -0.17(-10.49%) |
Mar 03, 2021 | 1.790 | 1.810 | 1.580 | 1.620 | 325,471 | -0.17(-9.50%) |
Mar 02, 2021 | 1.840 | 1.890 | 1.780 | 1.790 | 201,210 | -0.01(-0.56%) |
Mar 01, 2021 | 1.890 | 1.900 | 1.790 | 1.800 | 224,923 | -0.04(-2.17%) |
Feb 26, 2021 | 1.910 | 1.960 | 1.770 | 1.840 | 209,305 | -0.04(-2.13%) |
Feb 25, 2021 | 2.060 | 2.080 | 1.840 | 1.880 | 312,818 | -0.15(-7.39%) |
Feb 24, 2021 | 1.970 | 2.150 | 1.970 | 2.030 | 202,600 | +0.08(+4.10%) |
Feb 23, 2021 | 2.070 | 2.070 | 1.650 | 1.950 | 389,719 | -0.33(-14.47%) |
Feb 22, 2021 | 2.460 | 2.520 | 2.270 | 2.280 | 206,089 | -0.06(-2.56%) |
Feb 19, 2021 | 2.500 | 2.500 | 2.240 | 2.340 | 190,983 | -0.08(-3.31%) |
Feb 18, 2021 | 2.550 | 2.580 | 2.340 | 2.420 | 219,152 | -0.23(-8.68%) |
Feb 17, 2021 | 2.810 | 2.810 | 2.500 | 2.650 | 397,045 | -0.20(-7.02%) |
Feb 16, 2021 | 2.950 | 3.220 | 2.820 | 2.850 | 989,853 | +0.20(+7.55%) |
Feb 12, 2021 | 2.650 | 2.650 | 2.650 | 0 | +0.09(+3.52%) | |
Feb 11, 2021 | 2.620 | 2.630 | 2.360 | 2.560 | 820,410 | +0.03(+1.19%) |
Feb 10, 2021 | 2.470 | 2.750 | 2.060 | 2.530 | 1,407,649 | -0.35(-12.15%) |
Feb 09, 2021 | 1.980 | 3.250 | 1.980 | 2.880 | 770,084 | +0.99(+52.38%) |
Feb 08, 2021 | 1.730 | 1.900 | 1.730 | 1.890 | 169,850 | +0.16(+9.25%) |
Feb 05, 2021 | 1.850 | 1.880 | 1.700 | 1.730 | 132,653 | -0.05(-2.81%) |
Feb 04, 2021 | 1.690 | 1.780 | 1.660 | 1.780 | 120,744 | +0.10(+5.95%) |
Feb 03, 2021 | 1.660 | 1.730 | 1.610 | 1.680 | 106,696 | +0.06(+3.70%) |
Feb 02, 2021 | 1.540 | 1.680 | 1.480 | 1.620 | 150,987 | +0.12(+8.00%) |