Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.500 | 1.510 | 1.430 | 1.430 | 547,900 | -0.10(-6.54%) |
Apr 29, 2021 | 1.540 | 1.540 | 1.470 | 1.530 | 703,067 | +0.01(+0.66%) |
Apr 28, 2021 | 1.490 | 1.540 | 1.450 | 1.520 | 448,451 | +0.03(+2.01%) |
Apr 27, 2021 | 1.520 | 1.520 | 1.440 | 1.490 | 459,579 | +0.00(+0.00%) |
Apr 26, 2021 | 1.340 | 1.490 | 1.340 | 1.490 | 824,642 | +0.15(+11.19%) |
Apr 23, 2021 | 1.350 | 1.360 | 1.300 | 1.340 | 435,200 | -0.01(-0.74%) |
Apr 22, 2021 | 1.360 | 1.370 | 1.320 | 1.350 | 269,723 | -0.02(-1.46%) |
Apr 21, 2021 | 1.280 | 1.370 | 1.280 | 1.370 | 307,391 | +0.08(+6.20%) |
Apr 20, 2021 | 1.300 | 1.320 | 1.270 | 1.290 | 621,241 | +0.00(+0.00%) |
Apr 19, 2021 | 1.280 | 1.340 | 1.280 | 1.290 | 632,838 | +0.00(+0.00%) |
Apr 16, 2021 | 1.340 | 1.360 | 1.270 | 1.290 | 413,000 | -0.04(-3.01%) |
Apr 15, 2021 | 1.370 | 1.390 | 1.300 | 1.330 | 731,436 | +0.01(+0.76%) |
Apr 14, 2021 | 1.250 | 1.330 | 1.250 | 1.320 | 632,357 | +0.07(+5.60%) |
Apr 13, 2021 | 1.280 | 1.288 | 1.240 | 1.250 | 153,484 | -0.02(-1.57%) |
Apr 12, 2021 | 1.250 | 1.280 | 1.210 | 1.270 | 598,315 | +0.00(+0.00%) |
Apr 09, 2021 | 1.250 | 1.305 | 1.250 | 1.270 | 1,346,400 | -0.01(-0.78%) |
Apr 08, 2021 | 1.230 | 1.285 | 1.223 | 1.280 | 761,690 | +0.07(+5.79%) |
Apr 07, 2021 | 1.270 | 1.275 | 1.180 | 1.210 | 947,516 | -0.05(-3.97%) |
Apr 06, 2021 | 1.290 | 1.320 | 1.250 | 1.260 | 732,277 | -0.04(-3.08%) |
Apr 05, 2021 | 1.320 | 1.320 | 1.270 | 1.300 | 576,056 | +0.00(+0.00%) |
Apr 01, 2021 | 1.280 | 1.300 | 1.240 | 1.300 | 693,500 | +0.04(+3.17%) |
Mar 31, 2021 | 1.250 | 1.300 | 1.240 | 1.260 | 410,967 | +0.01(+0.80%) |
Mar 30, 2021 | 1.330 | 1.330 | 1.240 | 1.250 | 479,872 | -0.08(-6.02%) |
Mar 29, 2021 | 1.320 | 1.330 | 1.290 | 1.330 | 448,689 | +0.01(+0.76%) |
Mar 26, 2021 | 1.290 | 1.330 | 1.280 | 1.320 | 525,100 | +0.03(+2.33%) |
Mar 25, 2021 | 1.310 | 1.350 | 1.270 | 1.290 | 810,298 | -0.05(-3.73%) |
Mar 24, 2021 | 1.380 | 1.400 | 1.340 | 1.340 | 267,079 | -0.06(-4.29%) |
Mar 23, 2021 | 1.410 | 1.429 | 1.350 | 1.400 | 492,074 | -0.06(-4.11%) |
Mar 22, 2021 | 1.450 | 1.460 | 1.400 | 1.460 | 304,127 | +0.02(+1.39%) |
Mar 19, 2021 | 1.450 | 1.530 | 1.400 | 1.440 | 267,200 | -0.01(-0.69%) |
Mar 18, 2021 | 1.500 | 1.530 | 1.413 | 1.450 | 230,516 | -0.06(-3.97%) |
Mar 17, 2021 | 1.440 | 1.520 | 1.420 | 1.510 | 442,350 | +0.08(+5.59%) |
Mar 16, 2021 | 1.450 | 1.450 | 1.380 | 1.430 | 559,261 | -0.02(-1.38%) |
Mar 15, 2021 | 1.460 | 1.470 | 1.390 | 1.450 | 420,104 | +0.04(+2.84%) |
Mar 12, 2021 | 1.490 | 1.490 | 1.400 | 1.410 | 447,300 | -0.07(-4.73%) |
Mar 11, 2021 | 1.400 | 1.480 | 1.370 | 1.480 | 477,745 | +0.11(+8.03%) |
Mar 10, 2021 | 1.410 | 1.410 | 1.310 | 1.370 | 343,483 | +0.03(+2.24%) |
Mar 09, 2021 | 1.330 | 1.380 | 1.310 | 1.340 | 490,333 | +0.08(+6.35%) |
Mar 08, 2021 | 1.290 | 1.350 | 1.250 | 1.260 | 669,411 | -0.10(-7.35%) |
Mar 05, 2021 | 1.410 | 1.410 | 1.280 | 1.360 | 863,400 | -0.05(-3.55%) |
Mar 04, 2021 | 1.510 | 1.580 | 1.290 | 1.410 | 2,002,200 | -0.15(-9.62%) |
Mar 03, 2021 | 1.580 | 1.630 | 1.530 | 1.560 | 542,481 | -0.08(-4.88%) |
Mar 02, 2021 | 1.610 | 1.670 | 1.590 | 1.640 | 285,884 | +0.04(+2.50%) |
Mar 01, 2021 | 1.600 | 1.680 | 1.560 | 1.600 | 588,722 | +0.05(+3.23%) |
Feb 26, 2021 | 1.650 | 1.700 | 1.530 | 1.550 | 859,500 | -0.10(-6.06%) |
Feb 25, 2021 | 1.880 | 1.900 | 1.610 | 1.650 | 1,460,341 | -0.22(-11.76%) |
Feb 24, 2021 | 1.810 | 1.910 | 1.770 | 1.870 | 1,208,129 | +0.08(+4.47%) |
Feb 23, 2021 | 1.770 | 1.810 | 1.530 | 1.790 | 1,793,499 | -0.07(-3.76%) |
Feb 22, 2021 | 1.750 | 1.920 | 1.720 | 1.860 | 4,990,575 | +0.17(+10.06%) |
Feb 19, 2021 | 1.480 | 1.699 | 1.450 | 1.690 | 3,409,200 | +0.23(+15.75%) |
Feb 18, 2021 | 1.500 | 1.520 | 1.400 | 1.460 | 690,820 | -0.02(-1.35%) |
Feb 17, 2021 | 1.520 | 1.530 | 1.380 | 1.480 | 1,014,533 | -0.02(-1.33%) |
Feb 16, 2021 | 1.380 | 1.510 | 1.370 | 1.500 | 1,614,713 | +0.13(+9.49%) |
Feb 12, 2021 | 1.330 | 1.380 | 1.310 | 1.370 | 665,800 | -0.01(-0.72%) |
Feb 11, 2021 | 1.420 | 1.520 | 1.310 | 1.380 | 1,729,052 | -0.02(-1.43%) |
Feb 10, 2021 | 1.270 | 1.400 | 1.240 | 1.400 | 4,505,404 | +0.16(+12.90%) |
Feb 09, 2021 | 1.270 | 1.270 | 1.220 | 1.240 | 629,704 | +0.00(+0.00%) |
Feb 08, 2021 | 1.280 | 1.280 | 1.220 | 1.240 | 915,337 | +0.02(+1.64%) |
Feb 05, 2021 | 1.200 | 1.220 | 1.160 | 1.220 | 267,800 | +0.02(+1.67%) |
Feb 04, 2021 | 1.170 | 1.200 | 1.150 | 1.200 | 430,036 | +0.01(+0.84%) |
Feb 03, 2021 | 1.190 | 1.200 | 1.170 | 1.190 | 324,638 | +0.00(+0.00%) |
Feb 02, 2021 | 1.230 | 1.230 | 1.150 | 1.190 | 430,095 | -0.02(-1.65%) |