Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.500 | 1.500 | 1.440 | 1.500 | 141,134 | +0.03(+2.04%) |
Apr 29, 2021 | 1.450 | 1.500 | 1.400 | 1.470 | 120,211 | +0.00(+0.00%) |
Apr 28, 2021 | 1.510 | 1.520 | 1.450 | 1.470 | 193,078 | -0.02(-1.34%) |
Apr 27, 2021 | 1.510 | 1.510 | 1.480 | 1.490 | 30,722 | -0.04(-2.61%) |
Apr 26, 2021 | 1.530 | 1.550 | 1.530 | 1.530 | 330,438 | -0.01(-0.65%) |
Apr 23, 2021 | 1.500 | 1.560 | 1.480 | 1.540 | 358,473 | +0.04(+2.67%) |
Apr 22, 2021 | 1.500 | 1.500 | 1.430 | 1.500 | 173,308 | +0.00(+0.00%) |
Apr 21, 2021 | 1.540 | 1.540 | 1.490 | 1.500 | 134,700 | +0.01(+0.67%) |
Apr 20, 2021 | 1.440 | 1.490 | 1.430 | 1.490 | 206,961 | +0.05(+3.47%) |
Apr 19, 2021 | 1.480 | 1.490 | 1.440 | 1.440 | 134,440 | -0.04(-2.70%) |
Apr 16, 2021 | 1.530 | 1.530 | 1.470 | 1.480 | 268,168 | -0.01(-0.67%) |
Apr 15, 2021 | 1.440 | 1.500 | 1.440 | 1.490 | 137,359 | +0.05(+3.47%) |
Apr 14, 2021 | 1.460 | 1.510 | 1.440 | 1.440 | 250,538 | -0.03(-2.04%) |
Apr 13, 2021 | 1.510 | 1.510 | 1.440 | 1.470 | 256,161 | -0.01(-0.68%) |
Apr 12, 2021 | 1.550 | 1.560 | 1.470 | 1.480 | 273,266 | -0.06(-3.90%) |
Apr 09, 2021 | 1.450 | 1.560 | 1.440 | 1.540 | 414,183 | +0.04(+2.67%) |
Apr 08, 2021 | 1.460 | 1.500 | 1.460 | 1.500 | 208,509 | +0.05(+3.45%) |
Apr 07, 2021 | 1.460 | 1.470 | 1.400 | 1.450 | 78,728 | -0.01(-0.68%) |
Apr 06, 2021 | 1.440 | 1.480 | 1.420 | 1.460 | 370,167 | +0.04(+2.82%) |
Apr 05, 2021 | 1.400 | 1.480 | 1.390 | 1.420 | 180,450 | +0.06(+4.41%) |
Apr 01, 2021 | 1.360 | 1.360 | 1.360 | 0 | +0.04(+3.03%) | |
Mar 31, 2021 | 1.260 | 1.320 | 1.260 | 1.320 | 490,897 | +0.07(+5.60%) |
Mar 30, 2021 | 1.260 | 1.300 | 1.220 | 1.250 | 143,783 | -0.04(-3.10%) |
Mar 29, 2021 | 1.360 | 1.360 | 1.270 | 1.290 | 170,200 | -0.07(-5.15%) |
Mar 26, 2021 | 1.390 | 1.390 | 1.330 | 1.360 | 90,928 | -0.03(-2.16%) |
Mar 25, 2021 | 1.400 | 1.420 | 1.330 | 1.390 | 760,415 | +0.01(+0.72%) |
Mar 24, 2021 | 1.410 | 1.420 | 1.370 | 1.380 | 208,341 | +0.04(+2.99%) |
Mar 23, 2021 | 1.390 | 1.420 | 1.300 | 1.340 | 267,478 | -0.03(-2.19%) |
Mar 22, 2021 | 1.390 | 1.410 | 1.370 | 1.370 | 117,808 | -0.05(-3.52%) |
Mar 19, 2021 | 1.450 | 1.460 | 1.400 | 1.420 | 281,870 | -0.01(-0.70%) |
Mar 18, 2021 | 1.500 | 1.530 | 1.370 | 1.430 | 819,055 | -0.05(-3.38%) |
Mar 17, 2021 | 1.420 | 1.500 | 1.390 | 1.480 | 1,487,664 | +0.13(+9.63%) |
Mar 16, 2021 | 1.290 | 1.370 | 1.260 | 1.350 | 756,687 | +0.06(+4.65%) |
Mar 15, 2021 | 1.250 | 1.300 | 1.240 | 1.290 | 599,258 | +0.06(+4.88%) |
Mar 12, 2021 | 1.200 | 1.230 | 1.190 | 1.230 | 542,299 | +0.02(+1.65%) |
Mar 11, 2021 | 1.190 | 1.230 | 1.130 | 1.210 | 509,256 | +0.04(+3.42%) |
Mar 10, 2021 | 1.090 | 1.190 | 1.070 | 1.170 | 597,194 | +0.13(+12.50%) |
Mar 09, 2021 | 1.120 | 1.120 | 1.030 | 1.040 | 302,211 | +0.01(+0.97%) |
Mar 08, 2021 | 1.080 | 1.090 | 1.030 | 1.030 | 282,908 | +0.04(+4.04%) |
Mar 05, 2021 | 1.080 | 1.080 | 0.9600 | 0.9900 | 401,777 | -0.05(-4.81%) |
Mar 04, 2021 | 1.100 | 1.100 | 1.020 | 1.040 | 312,856 | -0.04(-3.70%) |
Mar 03, 2021 | 1.110 | 1.130 | 1.070 | 1.080 | 237,201 | +0.00(+0.00%) |
Mar 02, 2021 | 1.130 | 1.140 | 1.050 | 1.080 | 187,475 | +0.03(+2.86%) |
Mar 01, 2021 | 1.080 | 1.100 | 1.040 | 1.050 | 283,488 | +0.00(+0.00%) |
Feb 26, 2021 | 1.070 | 1.090 | 1.020 | 1.050 | 279,676 | -0.07(-6.25%) |
Feb 25, 2021 | 1.120 | 1.130 | 1.090 | 1.120 | 84,277 | -0.02(-1.75%) |
Feb 24, 2021 | 1.140 | 1.180 | 1.100 | 1.140 | 253,060 | +0.04(+3.64%) |
Feb 23, 2021 | 1.160 | 1.160 | 1.070 | 1.100 | 167,279 | -0.07(-5.98%) |
Feb 22, 2021 | 1.110 | 1.170 | 1.060 | 1.170 | 225,127 | +0.10(+9.35%) |
Feb 19, 2021 | 1.100 | 1.120 | 1.050 | 1.070 | 158,156 | -0.05(-4.46%) |
Feb 18, 2021 | 1.140 | 1.140 | 1.070 | 1.120 | 293,606 | +0.03(+2.75%) |
Feb 17, 2021 | 1.130 | 1.130 | 1.050 | 1.090 | 346,528 | -0.04(-3.54%) |
Feb 16, 2021 | 1.180 | 1.180 | 1.130 | 1.130 | 209,924 | -0.05(-4.24%) |
Feb 12, 2021 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Feb 11, 2021 | 1.190 | 1.200 | 1.150 | 1.160 | 160,278 | -0.02(-1.69%) |
Feb 10, 2021 | 1.300 | 1.340 | 1.180 | 1.180 | 620,140 | -0.07(-5.60%) |
Feb 09, 2021 | 1.220 | 1.250 | 1.140 | 1.250 | 254,334 | +0.00(+0.00%) |
Feb 08, 2021 | 1.200 | 1.250 | 1.170 | 1.250 | 192,088 | +0.04(+3.31%) |
Feb 05, 2021 | 1.200 | 1.230 | 1.170 | 1.210 | 175,893 | +0.05(+4.31%) |
Feb 04, 2021 | 1.160 | 1.210 | 1.120 | 1.160 | 772,319 | -0.06(-4.92%) |
Feb 03, 2021 | 1.320 | 1.380 | 1.210 | 1.220 | 1,053,642 | -0.05(-3.94%) |
Feb 02, 2021 | 1.160 | 1.290 | 1.130 | 1.270 | 474,537 | +0.08(+6.72%) |