Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.737 | 1.766 | 1.727 | 1.727 | 181,604 | -0.05(-2.75%) |
Apr 29, 2021 | 1.815 | 1.844 | 1.766 | 1.776 | 227,522 | -0.03(-1.62%) |
Apr 28, 2021 | 1.786 | 1.903 | 1.786 | 1.805 | 393,430 | +0.01(+0.54%) |
Apr 27, 2021 | 1.737 | 1.825 | 1.727 | 1.795 | 450,583 | +0.07(+3.95%) |
Apr 26, 2021 | 1.756 | 1.766 | 1.727 | 1.727 | 291,440 | -0.01(-0.56%) |
Apr 23, 2021 | 1.708 | 1.747 | 1.708 | 1.737 | 137,740 | +0.01(+0.57%) |
Apr 22, 2021 | 1.717 | 1.727 | 1.688 | 1.727 | 187,504 | +0.01(+0.57%) |
Apr 21, 2021 | 1.649 | 1.717 | 1.639 | 1.717 | 261,669 | +0.05(+2.92%) |
Apr 20, 2021 | 1.659 | 1.678 | 1.649 | 1.669 | 295,112 | +0.00(+0.00%) |
Apr 19, 2021 | 1.659 | 1.727 | 1.659 | 1.669 | 275,869 | +0.01(+0.59%) |
Apr 16, 2021 | 1.620 | 1.688 | 1.590 | 1.659 | 534,052 | +0.01(+0.59%) |
Apr 15, 2021 | 1.629 | 1.649 | 1.600 | 1.649 | 508,041 | +0.02(+1.20%) |
Apr 14, 2021 | 1.659 | 1.727 | 1.629 | 1.629 | 512,372 | -0.03(-1.76%) |
Apr 13, 2021 | 1.708 | 1.717 | 1.659 | 1.659 | 672,700 | -0.07(-3.95%) |
Apr 12, 2021 | 1.708 | 1.805 | 1.669 | 1.727 | 1,046,186 | +0.02(+1.14%) |
Apr 09, 2021 | 1.727 | 1.737 | 1.688 | 1.708 | 188,471 | -0.04(-2.23%) |
Apr 08, 2021 | 1.756 | 1.757 | 1.717 | 1.747 | 175,868 | +0.03(+1.70%) |
Apr 07, 2021 | 1.776 | 1.786 | 1.717 | 1.717 | 262,102 | -0.06(-3.30%) |
Apr 06, 2021 | 1.737 | 1.795 | 1.727 | 1.776 | 256,178 | +0.02(+1.11%) |
Apr 05, 2021 | 1.727 | 1.756 | 1.678 | 1.756 | 438,526 | +0.06(+3.45%) |
Apr 01, 2021 | 1.708 | 1.717 | 1.678 | 1.698 | 338,714 | +0.01(+0.58%) |
Mar 31, 2021 | 1.717 | 1.727 | 1.688 | 1.688 | 336,505 | -0.03(-1.70%) |
Mar 30, 2021 | 1.727 | 1.737 | 1.688 | 1.717 | 256,133 | -0.01(-0.57%) |
Mar 29, 2021 | 1.786 | 1.786 | 1.708 | 1.727 | 234,619 | -0.04(-2.21%) |
Mar 26, 2021 | 1.737 | 1.776 | 1.737 | 1.766 | 403,588 | +0.03(+1.69%) |
Mar 25, 2021 | 1.708 | 1.786 | 1.698 | 1.737 | 538,760 | +0.01(+0.57%) |
Mar 24, 2021 | 1.834 | 1.864 | 1.717 | 1.727 | 671,255 | -0.14(-7.33%) |
Mar 23, 2021 | 1.825 | 1.864 | 1.790 | 1.864 | 487,965 | +0.03(+1.60%) |
Mar 22, 2021 | 1.854 | 1.873 | 1.800 | 1.834 | 251,714 | +0.00(+0.00%) |
Mar 19, 2021 | 1.786 | 1.883 | 1.756 | 1.834 | 322,932 | +0.01(+0.53%) |
Mar 18, 2021 | 1.912 | 1.951 | 1.795 | 1.825 | 445,171 | -0.07(-3.61%) |
Mar 17, 2021 | 1.864 | 1.922 | 1.854 | 1.893 | 487,596 | +0.01(+0.52%) |
Mar 16, 2021 | 1.961 | 2.020 | 1.883 | 1.883 | 703,094 | -0.09(-4.46%) |
Mar 15, 2021 | 1.854 | 1.991 | 1.834 | 1.971 | 1,291,516 | +0.15(+8.02%) |
Mar 12, 2021 | 1.834 | 1.834 | 1.795 | 1.825 | 338,202 | +0.02(+1.08%) |
Mar 11, 2021 | 1.825 | 1.854 | 1.776 | 1.805 | 809,820 | -0.02(-1.07%) |
Mar 10, 2021 | 1.678 | 1.834 | 1.669 | 1.825 | 988,964 | +0.16(+9.36%) |
Mar 09, 2021 | 1.610 | 1.717 | 1.600 | 1.669 | 1,154,138 | -0.04(-2.29%) |
Mar 08, 2021 | 1.717 | 1.747 | 1.639 | 1.708 | 796,937 | -0.02(-1.13%) |
Mar 05, 2021 | 1.756 | 1.781 | 1.630 | 1.727 | 1,020,961 | -0.03(-1.67%) |
Mar 04, 2021 | 1.688 | 1.825 | 1.620 | 1.756 | 2,390,805 | +0.00(+0.00%) |
Mar 03, 2021 | 1.834 | 1.844 | 1.737 | 1.756 | 890,575 | -0.08(-4.26%) |
Mar 02, 2021 | 1.864 | 1.893 | 1.815 | 1.834 | 593,741 | -0.03(-1.57%) |
Mar 01, 2021 | 1.854 | 1.903 | 1.854 | 1.864 | 706,647 | +0.02(+1.06%) |
Feb 26, 2021 | 1.854 | 1.888 | 1.747 | 1.844 | 1,564,442 | -0.01(-0.53%) |
Feb 25, 2021 | 1.932 | 1.942 | 1.815 | 1.854 | 1,566,613 | -0.07(-3.55%) |
Feb 24, 2021 | 1.903 | 2.030 | 1.873 | 1.922 | 1,083,060 | +0.01(+0.51%) |
Feb 23, 2021 | 1.873 | 1.991 | 1.766 | 1.912 | 2,700,485 | -0.16(-7.55%) |
Feb 22, 2021 | 2.078 | 2.156 | 1.981 | 2.069 | 4,546,492 | -0.23(-10.17%) |
Feb 19, 2021 | 2.527 | 2.732 | 2.234 | 2.303 | 16,474,560 | -0.03(-1.26%) |
Feb 18, 2021 | 2.400 | 3.542 | 2.234 | 2.332 | 62,247,520 | +0.20(+9.63%) |
Feb 17, 2021 | 1.991 | 2.205 | 1.912 | 2.127 | 2,023,662 | +0.10(+4.81%) |
Feb 16, 2021 | 1.922 | 2.030 | 1.903 | 2.030 | 570,002 | +0.15(+7.77%) |
Feb 12, 2021 | 1.912 | 1.971 | 1.864 | 1.883 | 536,307 | -0.07(-3.50%) |
Feb 11, 2021 | 1.922 | 1.951 | 1.893 | 1.951 | 301,836 | +0.06(+3.09%) |
Feb 10, 2021 | 1.971 | 1.971 | 1.844 | 1.893 | 354,027 | -0.03(-1.52%) |
Feb 09, 2021 | 1.912 | 1.942 | 1.854 | 1.922 | 508,958 | +0.06(+3.14%) |
Feb 08, 2021 | 1.883 | 1.922 | 1.844 | 1.864 | 440,065 | +0.02(+1.06%) |
Feb 05, 2021 | 1.815 | 1.864 | 1.800 | 1.844 | 435,768 | +0.04(+2.16%) |
Feb 04, 2021 | 1.795 | 1.825 | 1.735 | 1.805 | 356,333 | +0.03(+1.65%) |
Feb 03, 2021 | 1.786 | 1.786 | 1.747 | 1.776 | 104,582 | +0.02(+1.11%) |
Feb 02, 2021 | 1.805 | 1.805 | 1.727 | 1.756 | 262,410 | -0.01(-0.55%) |