Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.320 | 1.330 | 1.300 | 1.310 | 60,925 | -0.02(-1.50%) |
Apr 29, 2021 | 1.370 | 1.370 | 1.320 | 1.330 | 12,002 | -0.03(-2.21%) |
Apr 28, 2021 | 1.350 | 1.370 | 1.350 | 1.360 | 12,900 | +0.01(+0.74%) |
Apr 27, 2021 | 1.430 | 1.430 | 1.350 | 1.350 | 20,002 | -0.08(-5.59%) |
Apr 26, 2021 | 1.460 | 1.460 | 1.400 | 1.430 | 14,659 | -0.02(-1.38%) |
Apr 23, 2021 | 1.400 | 1.490 | 1.390 | 1.450 | 31,205 | +0.05(+3.57%) |
Apr 22, 2021 | 1.350 | 1.410 | 1.320 | 1.400 | 12,856 | +0.04(+2.94%) |
Apr 21, 2021 | 1.350 | 1.360 | 1.350 | 1.360 | 370 | +0.00(+0.00%) |
Apr 20, 2021 | 1.400 | 1.410 | 1.340 | 1.360 | 39,231 | -0.09(-6.21%) |
Apr 19, 2021 | 1.430 | 1.510 | 1.400 | 1.450 | 37,783 | -0.03(-2.03%) |
Apr 16, 2021 | 1.490 | 1.500 | 1.440 | 1.480 | 19,491 | +0.02(+1.37%) |
Apr 15, 2021 | 1.480 | 1.490 | 1.450 | 1.460 | 11,962 | -0.01(-0.68%) |
Apr 14, 2021 | 1.470 | 1.480 | 1.450 | 1.470 | 23,457 | +0.00(+0.00%) |
Apr 13, 2021 | 1.530 | 1.530 | 1.460 | 1.470 | 47,259 | -0.06(-3.92%) |
Apr 12, 2021 | 1.530 | 1.570 | 1.530 | 1.530 | 6,938 | -0.03(-1.92%) |
Apr 09, 2021 | 1.560 | 1.590 | 1.530 | 1.560 | 13,252 | +0.01(+0.65%) |
Apr 08, 2021 | 1.620 | 1.630 | 1.550 | 1.550 | 33,175 | -0.05(-3.13%) |
Apr 07, 2021 | 1.690 | 1.760 | 1.600 | 1.600 | 41,058 | -0.11(-6.43%) |
Apr 06, 2021 | 1.680 | 1.780 | 1.650 | 1.710 | 62,158 | +0.12(+7.55%) |
Apr 05, 2021 | 1.500 | 1.630 | 1.450 | 1.590 | 72,136 | +0.15(+10.42%) |
Apr 01, 2021 | 1.440 | 1.440 | 1.440 | 0 | -0.07(-4.64%) | |
Mar 31, 2021 | 1.450 | 1.570 | 1.450 | 1.510 | 24,094 | +0.04(+2.72%) |
Mar 30, 2021 | 1.510 | 1.600 | 1.460 | 1.470 | 41,102 | +0.02(+1.38%) |
Mar 29, 2021 | 1.610 | 1.700 | 1.430 | 1.450 | 74,679 | -0.11(-7.05%) |
Mar 26, 2021 | 1.530 | 1.630 | 1.400 | 1.560 | 40,076 | +0.18(+13.04%) |
Mar 25, 2021 | 1.540 | 1.580 | 1.380 | 1.380 | 175,470 | -0.31(-18.34%) |
Mar 24, 2021 | 1.680 | 1.710 | 1.620 | 1.690 | 14,222 | +0.02(+1.20%) |
Mar 23, 2021 | 1.770 | 1.770 | 1.670 | 1.670 | 36,889 | -0.11(-6.18%) |
Mar 22, 2021 | 1.730 | 1.800 | 1.730 | 1.780 | 17,322 | +0.03(+1.71%) |
Mar 19, 2021 | 1.750 | 1.790 | 1.730 | 1.750 | 19,508 | +0.02(+1.16%) |
Mar 18, 2021 | 1.770 | 1.800 | 1.730 | 1.730 | 13,693 | -0.04(-2.26%) |
Mar 17, 2021 | 1.820 | 1.820 | 1.710 | 1.770 | 53,773 | -0.03(-1.67%) |
Mar 16, 2021 | 1.840 | 1.910 | 1.800 | 1.800 | 66,280 | -0.03(-1.64%) |
Mar 15, 2021 | 1.900 | 1.900 | 1.800 | 1.830 | 55,275 | +0.03(+1.67%) |
Mar 12, 2021 | 1.850 | 1.850 | 1.770 | 1.800 | 19,191 | +0.00(+0.00%) |
Mar 11, 2021 | 1.790 | 1.880 | 1.700 | 1.800 | 45,808 | +0.06(+3.45%) |
Mar 10, 2021 | 1.950 | 1.950 | 1.730 | 1.740 | 50,530 | -0.14(-7.45%) |
Mar 09, 2021 | 1.950 | 1.950 | 1.800 | 1.880 | 38,157 | +0.09(+5.03%) |
Mar 08, 2021 | 1.750 | 1.850 | 1.710 | 1.790 | 70,982 | +0.10(+5.92%) |
Mar 05, 2021 | 1.800 | 1.920 | 1.670 | 1.690 | 170,687 | -0.17(-9.14%) |
Mar 04, 2021 | 2.140 | 2.140 | 1.710 | 1.860 | 248,891 | -0.24(-11.43%) |
Mar 03, 2021 | 2.200 | 2.250 | 2.100 | 2.100 | 46,076 | -0.04(-1.87%) |
Mar 02, 2021 | 2.120 | 2.200 | 2.060 | 2.140 | 68,831 | +0.04(+1.90%) |
Mar 01, 2021 | 1.980 | 2.320 | 1.980 | 2.100 | 121,474 | +0.14(+7.14%) |
Feb 26, 2021 | 2.050 | 2.080 | 1.800 | 1.960 | 278,017 | -0.14(-6.67%) |
Feb 25, 2021 | 2.380 | 2.380 | 2.030 | 2.100 | 423,464 | -0.28(-11.76%) |
Feb 24, 2021 | 2.280 | 2.550 | 2.220 | 2.380 | 73,453 | +0.17(+7.69%) |
Feb 23, 2021 | 2.430 | 2.430 | 2.050 | 2.210 | 191,796 | -0.11(-4.74%) |
Feb 22, 2021 | 2.310 | 2.700 | 2.160 | 2.320 | 147,793 | +0.00(+0.00%) |
Feb 19, 2021 | 2.780 | 2.970 | 2.110 | 2.320 | 628,018 | -0.35(-13.11%) |
Feb 18, 2021 | 2.040 | 2.700 | 2.000 | 2.670 | 538,733 | +0.63(+30.88%) |
Feb 17, 2021 | 1.760 | 2.040 | 1.760 | 2.040 | 316,532 | +0.29(+16.57%) |
Feb 16, 2021 | 1.650 | 1.840 | 1.620 | 1.750 | 219,411 | +0.19(+12.18%) |
Feb 12, 2021 | 1.560 | 1.560 | 1.560 | 0 | -0.04(-2.50%) | |
Feb 11, 2021 | 1.600 | 1.660 | 1.550 | 1.600 | 128,650 | -0.07(-4.19%) |
Feb 10, 2021 | 1.750 | 1.800 | 1.640 | 1.670 | 114,938 | -0.13(-7.22%) |
Feb 09, 2021 | 1.840 | 1.860 | 1.770 | 1.800 | 39,591 | -0.04(-2.17%) |
Feb 08, 2021 | 1.830 | 1.840 | 1.730 | 1.840 | 103,558 | +0.06(+3.37%) |
Feb 05, 2021 | 1.750 | 1.840 | 1.750 | 1.780 | 31,691 | +0.01(+0.56%) |
Feb 04, 2021 | 1.930 | 1.950 | 1.720 | 1.770 | 87,413 | -0.13(-6.84%) |
Feb 03, 2021 | 1.760 | 1.970 | 1.760 | 1.900 | 107,343 | +0.14(+7.95%) |
Feb 02, 2021 | 1.700 | 1.850 | 1.610 | 1.760 | 261,239 | +0.13(+7.98%) |