Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.190 | 1.230 | 1.170 | 1.200 | 520,000 | +0.01(+0.84%) |
Apr 29, 2021 | 1.330 | 1.340 | 1.120 | 1.190 | 1,509,470 | -0.09(-7.03%) |
Apr 28, 2021 | 1.240 | 1.320 | 1.180 | 1.280 | 587,124 | +0.04(+3.23%) |
Apr 27, 2021 | 1.200 | 1.250 | 1.200 | 1.240 | 318,125 | +0.03(+2.48%) |
Apr 26, 2021 | 1.160 | 1.260 | 1.160 | 1.210 | 1,213,233 | +0.06(+5.22%) |
Apr 23, 2021 | 1.170 | 1.190 | 1.130 | 1.150 | 586,700 | -0.02(-1.71%) |
Apr 22, 2021 | 1.150 | 1.210 | 1.110 | 1.170 | 579,484 | +0.03(+2.63%) |
Apr 21, 2021 | 1.080 | 1.165 | 1.060 | 1.140 | 322,703 | +0.06(+5.56%) |
Apr 20, 2021 | 1.100 | 1.130 | 1.020 | 1.080 | 664,239 | -0.03(-2.70%) |
Apr 19, 2021 | 1.110 | 1.140 | 1.060 | 1.110 | 671,238 | -0.01(-0.89%) |
Apr 16, 2021 | 1.110 | 1.120 | 1.050 | 1.120 | 1,310,500 | -0.02(-1.75%) |
Apr 15, 2021 | 1.200 | 1.250 | 1.090 | 1.140 | 1,157,884 | -0.06(-5.00%) |
Apr 14, 2021 | 1.220 | 1.260 | 1.180 | 1.200 | 842,809 | -0.05(-4.00%) |
Apr 13, 2021 | 1.230 | 1.260 | 1.150 | 1.250 | 773,844 | +0.02(+1.63%) |
Apr 12, 2021 | 1.300 | 1.300 | 1.220 | 1.230 | 728,201 | -0.07(-5.38%) |
Apr 09, 2021 | 1.340 | 1.340 | 1.300 | 1.300 | 347,500 | -0.04(-2.99%) |
Apr 08, 2021 | 1.330 | 1.400 | 1.270 | 1.340 | 897,453 | +0.01(+0.75%) |
Apr 07, 2021 | 1.350 | 1.360 | 1.320 | 1.330 | 486,451 | +0.02(+1.53%) |
Apr 06, 2021 | 1.340 | 1.340 | 1.290 | 1.310 | 647,206 | -0.01(-0.76%) |
Apr 05, 2021 | 1.390 | 1.410 | 1.320 | 1.320 | 477,115 | -0.06(-4.35%) |
Apr 01, 2021 | 1.400 | 1.427 | 1.370 | 1.380 | 699,100 | -0.01(-0.72%) |
Mar 31, 2021 | 1.360 | 1.440 | 1.330 | 1.390 | 463,612 | +0.04(+2.96%) |
Mar 30, 2021 | 1.330 | 1.380 | 1.290 | 1.350 | 493,091 | +0.00(+0.00%) |
Mar 29, 2021 | 1.410 | 1.420 | 1.350 | 1.350 | 355,005 | -0.08(-5.59%) |
Mar 26, 2021 | 1.440 | 1.500 | 1.370 | 1.430 | 985,900 | -0.06(-4.03%) |
Mar 25, 2021 | 1.400 | 1.500 | 1.370 | 1.490 | 777,617 | +0.06(+4.20%) |
Mar 24, 2021 | 1.580 | 1.580 | 1.420 | 1.430 | 967,249 | -0.11(-7.14%) |
Mar 23, 2021 | 1.640 | 1.650 | 1.500 | 1.540 | 694,706 | -0.12(-7.23%) |
Mar 22, 2021 | 1.650 | 1.700 | 1.610 | 1.660 | 422,297 | +0.00(+0.00%) |
Mar 19, 2021 | 1.620 | 1.665 | 1.580 | 1.660 | 499,600 | +0.07(+4.40%) |
Mar 18, 2021 | 1.680 | 1.730 | 1.570 | 1.590 | 623,590 | -0.14(-8.09%) |
Mar 17, 2021 | 1.560 | 1.730 | 1.550 | 1.730 | 866,657 | +0.13(+8.12%) |
Mar 16, 2021 | 1.680 | 1.720 | 1.560 | 1.600 | 889,573 | -0.06(-3.61%) |
Mar 15, 2021 | 1.690 | 1.760 | 1.660 | 1.660 | 766,757 | -0.05(-2.92%) |
Mar 12, 2021 | 1.620 | 1.740 | 1.601 | 1.710 | 1,567,500 | +0.13(+8.23%) |
Mar 11, 2021 | 1.520 | 1.600 | 1.490 | 1.580 | 750,907 | +0.09(+6.04%) |
Mar 10, 2021 | 1.540 | 1.570 | 1.460 | 1.490 | 1,115,298 | -0.02(-1.32%) |
Mar 09, 2021 | 1.510 | 1.590 | 1.440 | 1.510 | 1,556,358 | -0.01(-0.66%) |
Mar 08, 2021 | 1.500 | 1.600 | 1.450 | 1.520 | 620,308 | +0.05(+3.40%) |
Mar 05, 2021 | 1.520 | 1.530 | 1.310 | 1.470 | 1,262,300 | -0.03(-2.00%) |
Mar 04, 2021 | 1.680 | 1.680 | 1.410 | 1.500 | 1,608,716 | -0.16(-9.64%) |
Mar 03, 2021 | 1.720 | 1.790 | 1.610 | 1.660 | 1,054,738 | -0.03(-1.78%) |
Mar 02, 2021 | 1.780 | 1.780 | 1.670 | 1.690 | 543,049 | -0.05(-2.87%) |
Mar 01, 2021 | 1.730 | 1.800 | 1.710 | 1.740 | 670,053 | +0.06(+3.57%) |
Feb 26, 2021 | 1.640 | 1.690 | 1.540 | 1.680 | 1,336,100 | +0.01(+0.60%) |
Feb 25, 2021 | 1.800 | 1.820 | 1.620 | 1.670 | 1,540,422 | -0.14(-7.73%) |
Feb 24, 2021 | 1.750 | 1.840 | 1.710 | 1.810 | 944,473 | +0.17(+10.37%) |
Feb 23, 2021 | 1.730 | 1.760 | 1.550 | 1.640 | 2,095,614 | -0.16(-8.89%) |
Feb 22, 2021 | 1.910 | 1.980 | 1.780 | 1.800 | 1,503,224 | -0.11(-5.76%) |
Feb 19, 2021 | 1.980 | 2.000 | 1.900 | 1.910 | 955,600 | -0.02(-1.04%) |
Feb 18, 2021 | 2.010 | 2.050 | 1.860 | 1.930 | 1,944,253 | -0.15(-7.21%) |
Feb 17, 2021 | 2.100 | 2.110 | 1.980 | 2.080 | 1,804,353 | -0.02(-0.95%) |
Feb 16, 2021 | 2.110 | 2.110 | 2.020 | 2.100 | 2,281,448 | +0.05(+2.44%) |
Feb 12, 2021 | 2.010 | 2.120 | 1.980 | 2.050 | 1,572,300 | +0.04(+1.99%) |
Feb 11, 2021 | 2.060 | 2.080 | 1.970 | 2.010 | 1,463,085 | -0.04(-1.95%) |
Feb 10, 2021 | 2.130 | 2.170 | 1.911 | 2.050 | 2,411,641 | -0.04(-1.91%) |
Feb 09, 2021 | 2.230 | 2.240 | 2.060 | 2.090 | 2,695,259 | -0.08(-3.69%) |
Feb 08, 2021 | 2.050 | 2.190 | 2.040 | 2.170 | 2,918,287 | +0.14(+6.90%) |
Feb 05, 2021 | 2.070 | 2.080 | 1.900 | 2.030 | 2,384,600 | +0.01(+0.50%) |
Feb 04, 2021 | 2.000 | 2.100 | 1.930 | 2.020 | 3,470,797 | +0.12(+6.32%) |
Feb 03, 2021 | 1.730 | 1.910 | 1.720 | 1.900 | 2,499,591 | +0.17(+9.83%) |
Feb 02, 2021 | 1.700 | 1.750 | 1.620 | 1.730 | 2,011,738 | +0.06(+3.59%) |