Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.350 | 1.360 | 1.330 | 1.340 | 24,300 | +0.00(+0.00%) |
Apr 29, 2021 | 1.350 | 1.390 | 1.310 | 1.340 | 45,489 | -0.03(-2.19%) |
Apr 28, 2021 | 1.380 | 1.480 | 1.360 | 1.370 | 28,813 | -0.07(-4.86%) |
Apr 27, 2021 | 1.380 | 1.440 | 1.380 | 1.440 | 21,264 | +0.06(+4.35%) |
Apr 26, 2021 | 1.370 | 1.480 | 1.370 | 1.380 | 17,484 | -0.04(-2.82%) |
Apr 23, 2021 | 1.420 | 1.450 | 1.400 | 1.420 | 18,700 | +0.05(+3.65%) |
Apr 22, 2021 | 1.490 | 1.500 | 1.310 | 1.370 | 71,044 | -0.06(-4.20%) |
Apr 21, 2021 | 1.500 | 1.510 | 1.430 | 1.430 | 29,679 | -0.06(-4.03%) |
Apr 20, 2021 | 1.480 | 1.500 | 1.400 | 1.490 | 173,157 | +0.10(+7.19%) |
Apr 19, 2021 | 1.360 | 1.480 | 1.330 | 1.390 | 128,939 | +0.11(+8.59%) |
Apr 16, 2021 | 1.330 | 1.330 | 1.280 | 1.280 | 85,200 | -0.06(-4.48%) |
Apr 15, 2021 | 1.370 | 1.380 | 1.320 | 1.340 | 83,908 | +0.04(+3.08%) |
Apr 14, 2021 | 1.330 | 1.400 | 1.300 | 1.300 | 121,785 | -0.10(-7.14%) |
Apr 13, 2021 | 1.420 | 1.470 | 1.400 | 1.400 | 66,101 | -0.05(-3.45%) |
Apr 12, 2021 | 1.570 | 1.570 | 1.440 | 1.450 | 41,579 | -0.05(-3.33%) |
Apr 09, 2021 | 1.560 | 1.570 | 1.450 | 1.500 | 34,000 | +0.00(+0.00%) |
Apr 08, 2021 | 1.560 | 1.610 | 1.450 | 1.500 | 215,863 | -0.07(-4.46%) |
Apr 07, 2021 | 1.550 | 1.660 | 1.550 | 1.570 | 161,890 | +0.05(+3.29%) |
Apr 06, 2021 | 1.510 | 1.550 | 1.500 | 1.520 | 32,817 | +0.01(+0.66%) |
Apr 05, 2021 | 1.560 | 1.560 | 1.490 | 1.510 | 46,635 | -0.04(-2.58%) |
Apr 01, 2021 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.64%) | |
Mar 31, 2021 | 1.540 | 1.560 | 1.510 | 1.560 | 46,248 | +0.04(+2.63%) |
Mar 30, 2021 | 1.540 | 1.560 | 1.450 | 1.520 | 81,732 | +0.07(+4.83%) |
Mar 29, 2021 | 1.260 | 1.450 | 1.260 | 1.450 | 109,722 | +0.14(+10.69%) |
Mar 26, 2021 | 1.350 | 1.360 | 1.290 | 1.310 | 85,000 | -0.02(-1.50%) |
Mar 25, 2021 | 1.350 | 1.380 | 1.240 | 1.330 | 100,262 | -0.04(-2.92%) |
Mar 24, 2021 | 1.440 | 1.480 | 1.370 | 1.370 | 117,714 | -0.06(-4.20%) |
Mar 23, 2021 | 1.430 | 1.470 | 1.430 | 1.430 | 42,488 | -0.04(-2.72%) |
Mar 22, 2021 | 1.400 | 1.500 | 1.400 | 1.470 | 30,000 | +0.02(+1.38%) |
Mar 19, 2021 | 1.510 | 1.520 | 1.440 | 1.450 | 52,500 | +0.00(+0.00%) |
Mar 18, 2021 | 1.450 | 1.520 | 1.450 | 1.450 | 42,415 | -0.04(-2.68%) |
Mar 17, 2021 | 1.410 | 1.540 | 1.410 | 1.490 | 30,304 | -0.01(-0.67%) |
Mar 16, 2021 | 1.560 | 1.580 | 1.490 | 1.500 | 77,934 | -0.05(-3.23%) |
Mar 15, 2021 | 1.600 | 1.600 | 1.550 | 1.550 | 90,550 | +0.00(+0.00%) |
Mar 12, 2021 | 1.510 | 1.600 | 1.480 | 1.550 | 214,500 | +0.07(+4.73%) |
Mar 11, 2021 | 1.460 | 1.550 | 1.440 | 1.480 | 78,617 | -0.03(-1.99%) |
Mar 10, 2021 | 1.620 | 1.620 | 1.490 | 1.510 | 169,303 | -0.02(-1.31%) |
Mar 09, 2021 | 1.300 | 1.590 | 1.300 | 1.530 | 188,588 | +0.20(+15.04%) |
Mar 08, 2021 | 1.240 | 1.380 | 1.240 | 1.330 | 112,959 | -0.05(-3.62%) |
Mar 05, 2021 | 1.470 | 1.480 | 1.200 | 1.380 | 586,400 | -0.10(-6.76%) |
Mar 04, 2021 | 1.630 | 1.660 | 1.350 | 1.480 | 305,569 | -0.16(-9.76%) |
Mar 03, 2021 | 1.660 | 1.660 | 1.590 | 1.640 | 123,218 | -0.01(-0.61%) |
Mar 02, 2021 | 1.660 | 1.710 | 1.640 | 1.650 | 104,678 | -0.05(-2.94%) |
Mar 01, 2021 | 1.660 | 1.790 | 1.660 | 1.700 | 193,563 | -0.01(-0.58%) |
Feb 26, 2021 | 1.760 | 1.840 | 1.660 | 1.710 | 336,200 | -0.09(-5.00%) |
Feb 25, 2021 | 1.810 | 1.890 | 1.730 | 1.800 | 443,440 | +0.08(+4.65%) |
Feb 24, 2021 | 1.700 | 1.750 | 1.660 | 1.720 | 74,423 | -0.02(-1.15%) |
Feb 23, 2021 | 1.750 | 1.840 | 1.600 | 1.740 | 145,199 | -0.01(-0.57%) |
Feb 22, 2021 | 1.670 | 1.890 | 1.670 | 1.750 | 228,606 | +0.08(+4.79%) |
Feb 19, 2021 | 1.630 | 1.720 | 1.600 | 1.670 | 177,000 | +0.00(+0.00%) |
Feb 18, 2021 | 1.700 | 1.780 | 1.630 | 1.670 | 458,256 | -0.11(-6.18%) |
Feb 17, 2021 | 1.980 | 1.980 | 1.740 | 1.780 | 334,594 | -0.12(-6.32%) |
Feb 16, 2021 | 1.850 | 1.970 | 1.850 | 1.900 | 164,899 | +0.02(+1.06%) |
Feb 12, 2021 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
Feb 11, 2021 | 2.200 | 2.200 | 1.850 | 1.900 | 638,595 | -0.28(-12.84%) |
Feb 10, 2021 | 1.960 | 2.200 | 1.960 | 2.180 | 731,030 | +0.23(+11.79%) |
Feb 09, 2021 | 1.840 | 1.990 | 1.800 | 1.950 | 513,946 | +0.12(+6.56%) |
Feb 08, 2021 | 1.810 | 1.890 | 1.810 | 1.830 | 280,447 | +0.06(+3.39%) |
Feb 05, 2021 | 1.790 | 1.810 | 1.750 | 1.770 | 196,400 | +0.04(+2.31%) |
Feb 04, 2021 | 1.740 | 1.920 | 1.690 | 1.730 | 562,353 | +0.04(+2.37%) |
Feb 03, 2021 | 1.600 | 1.760 | 1.510 | 1.690 | 936,726 | +0.15(+9.74%) |
Feb 02, 2021 | 1.860 | 1.990 | 1.500 | 1.540 | 1,655,943 | -0.36(-18.95%) |