Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.060 | 1.060 | 1.020 | 1.050 | 800,702 | -0.02(-1.87%) |
Apr 29, 2021 | 1.100 | 1.120 | 1.020 | 1.070 | 1,070,615 | -0.02(-1.83%) |
Apr 28, 2021 | 1.050 | 1.120 | 1.030 | 1.090 | 1,904,292 | +0.09(+8.46%) |
Apr 27, 2021 | 1.210 | 1.230 | 1.000 | 1.005 | 3,640,403 | -0.17(-14.10%) |
Apr 26, 2021 | 1.170 | 1.250 | 1.150 | 1.170 | 7,303,938 | +0.09(+8.33%) |
Apr 23, 2021 | 0.8500 | 1.080 | 0.8500 | 1.080 | 4,476,918 | +0.24(+28.57%) |
Apr 22, 2021 | 0.8000 | 0.8900 | 0.7800 | 0.8400 | 1,132,547 | +0.04(+5.00%) |
Apr 21, 2021 | 0.8200 | 0.8250 | 0.7400 | 0.8000 | 1,611,982 | -0.03(-3.61%) |
Apr 20, 2021 | 0.8600 | 0.8900 | 0.7800 | 0.8300 | 1,509,230 | -0.07(-7.78%) |
Apr 19, 2021 | 0.9000 | 0.9200 | 0.8500 | 0.9000 | 703,102 | +0.00(+0.00%) |
Apr 16, 2021 | 0.9300 | 0.9300 | 0.8700 | 0.9000 | 1,123,041 | -0.02(-2.17%) |
Apr 15, 2021 | 0.9700 | 0.9700 | 0.9000 | 0.9200 | 594,133 | -0.03(-3.16%) |
Apr 14, 2021 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 654,842 | -0.01(-1.04%) |
Apr 13, 2021 | 1.020 | 1.020 | 0.9300 | 0.9600 | 1,198,379 | -0.05(-4.95%) |
Apr 12, 2021 | 1.050 | 1.050 | 1.000 | 1.010 | 483,889 | -0.03(-2.88%) |
Apr 09, 2021 | 1.040 | 1.050 | 1.010 | 1.040 | 392,328 | -0.01(-0.95%) |
Apr 08, 2021 | 1.020 | 1.060 | 1.000 | 1.050 | 793,572 | +0.05(+5.00%) |
Apr 07, 2021 | 1.020 | 1.040 | 1.000 | 1.000 | 523,886 | -0.03(-2.91%) |
Apr 06, 2021 | 1.070 | 1.070 | 1.030 | 1.030 | 529,341 | -0.03(-2.83%) |
Apr 05, 2021 | 1.090 | 1.100 | 1.050 | 1.060 | 774,498 | +0.00(+0.00%) |
Apr 01, 2021 | 1.060 | 1.060 | 1.060 | 0 | -0.01(-0.93%) | |
Mar 31, 2021 | 1.020 | 1.080 | 1.000 | 1.070 | 1,121,294 | +0.05(+4.90%) |
Mar 30, 2021 | 1.010 | 1.020 | 0.9600 | 1.020 | 1,054,435 | +0.00(+0.00%) |
Mar 29, 2021 | 1.070 | 1.080 | 0.9800 | 1.020 | 1,167,846 | -0.02(-1.92%) |
Mar 26, 2021 | 1.020 | 1.080 | 0.9700 | 1.040 | 1,778,820 | +0.07(+7.22%) |
Mar 25, 2021 | 0.9800 | 1.010 | 0.9200 | 0.9700 | 2,353,820 | -0.04(-3.96%) |
Mar 24, 2021 | 1.100 | 1.100 | 1.000 | 1.010 | 1,751,864 | -0.07(-6.48%) |
Mar 23, 2021 | 1.130 | 1.130 | 1.070 | 1.080 | 1,677,980 | -0.05(-4.42%) |
Mar 22, 2021 | 1.140 | 1.150 | 1.090 | 1.130 | 1,571,129 | -0.02(-1.74%) |
Mar 19, 2021 | 1.150 | 1.160 | 1.080 | 1.150 | 3,731,991 | +0.00(+0.00%) |
Mar 18, 2021 | 1.170 | 1.180 | 1.150 | 1.150 | 1,260,183 | -0.02(-1.71%) |
Mar 17, 2021 | 1.170 | 1.190 | 1.120 | 1.170 | 2,152,148 | +0.02(+1.74%) |
Mar 16, 2021 | 1.220 | 1.220 | 1.125 | 1.150 | 3,058,269 | -0.06(-4.96%) |
Mar 15, 2021 | 1.180 | 1.240 | 1.160 | 1.210 | 8,389,785 | -0.19(-13.57%) |
Mar 12, 2021 | 1.430 | 1.430 | 1.380 | 1.400 | 560,406 | -0.01(-0.71%) |
Mar 11, 2021 | 1.420 | 1.430 | 1.380 | 1.410 | 707,442 | +0.03(+2.17%) |
Mar 10, 2021 | 1.410 | 1.470 | 1.380 | 1.380 | 1,044,013 | +0.00(+0.00%) |
Mar 09, 2021 | 1.410 | 1.480 | 1.350 | 1.380 | 1,492,852 | +0.05(+3.76%) |
Mar 08, 2021 | 1.280 | 1.400 | 1.210 | 1.330 | 1,119,664 | +0.05(+3.91%) |
Mar 05, 2021 | 1.330 | 1.330 | 1.120 | 1.280 | 2,902,724 | -0.02(-1.54%) |
Mar 04, 2021 | 1.410 | 1.470 | 1.260 | 1.300 | 1,882,083 | -0.10(-7.14%) |
Mar 03, 2021 | 1.500 | 1.540 | 1.400 | 1.400 | 964,114 | -0.11(-7.28%) |
Mar 02, 2021 | 1.650 | 1.650 | 1.490 | 1.510 | 740,897 | -0.06(-3.82%) |
Mar 01, 2021 | 1.550 | 1.600 | 1.520 | 1.570 | 743,486 | +0.08(+5.37%) |
Feb 26, 2021 | 1.550 | 1.600 | 1.370 | 1.490 | 1,601,844 | -0.05(-3.25%) |
Feb 25, 2021 | 1.750 | 1.770 | 1.500 | 1.540 | 1,838,389 | -0.21(-12.00%) |
Feb 24, 2021 | 1.660 | 1.760 | 1.630 | 1.750 | 1,227,672 | +0.17(+10.76%) |
Feb 23, 2021 | 1.650 | 1.690 | 1.260 | 1.580 | 2,539,213 | -0.13(-7.60%) |
Feb 22, 2021 | 1.760 | 1.790 | 1.630 | 1.710 | 1,491,312 | -0.03(-1.72%) |
Feb 19, 2021 | 1.710 | 1.770 | 1.700 | 1.740 | 867,179 | +0.02(+1.16%) |
Feb 18, 2021 | 1.850 | 1.850 | 1.710 | 1.720 | 1,528,399 | -0.08(-4.44%) |
Feb 17, 2021 | 1.890 | 1.900 | 1.710 | 1.800 | 1,594,763 | -0.09(-4.76%) |
Feb 16, 2021 | 1.860 | 1.920 | 1.840 | 1.890 | 1,801,250 | +0.07(+3.85%) |
Feb 12, 2021 | 1.820 | 1.820 | 1.820 | 0 | +0.06(+3.41%) | |
Feb 11, 2021 | 1.600 | 1.950 | 1.570 | 1.760 | 6,825,337 | +0.21(+13.55%) |
Feb 10, 2021 | 1.490 | 1.570 | 1.440 | 1.550 | 2,367,358 | +0.11(+7.64%) |
Feb 09, 2021 | 1.510 | 1.540 | 1.400 | 1.440 | 1,683,006 | -0.07(-4.64%) |
Feb 08, 2021 | 1.510 | 1.520 | 1.490 | 1.510 | 1,745,261 | +0.04(+2.72%) |
Feb 05, 2021 | 1.460 | 1.510 | 1.440 | 1.470 | 1,501,188 | +0.03(+2.08%) |
Feb 04, 2021 | 1.470 | 1.480 | 1.390 | 1.440 | 1,608,928 | +0.01(+0.70%) |
Feb 03, 2021 | 1.310 | 1.450 | 1.300 | 1.430 | 2,629,741 | +0.15(+11.72%) |
Feb 02, 2021 | 1.330 | 1.330 | 1.280 | 1.280 | 1,278,941 | -0.02(-1.54%) |