Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.360 | 1.420 | 1.360 | 1.360 | 71,792 | -0.03(-2.16%) |
Apr 29, 2021 | 1.470 | 1.500 | 1.380 | 1.390 | 72,519 | -0.07(-4.79%) |
Apr 28, 2021 | 1.480 | 1.540 | 1.420 | 1.460 | 94,696 | -0.05(-3.31%) |
Apr 27, 2021 | 1.580 | 1.600 | 1.500 | 1.510 | 67,402 | -0.08(-5.03%) |
Apr 26, 2021 | 1.610 | 1.700 | 1.570 | 1.590 | 94,000 | -0.05(-3.05%) |
Apr 23, 2021 | 1.700 | 1.710 | 1.620 | 1.640 | 78,523 | -0.04(-2.38%) |
Apr 22, 2021 | 1.750 | 1.750 | 1.680 | 1.680 | 78,320 | -0.07(-4.00%) |
Apr 21, 2021 | 1.640 | 1.760 | 1.610 | 1.750 | 231,790 | +0.15(+9.37%) |
Apr 20, 2021 | 1.700 | 1.700 | 1.530 | 1.600 | 139,314 | -0.05(-3.03%) |
Apr 19, 2021 | 1.590 | 1.770 | 1.550 | 1.650 | 156,359 | +0.09(+5.77%) |
Apr 16, 2021 | 1.600 | 1.600 | 1.540 | 1.560 | 44,200 | +0.05(+3.31%) |
Apr 15, 2021 | 1.470 | 1.580 | 1.470 | 1.510 | 59,740 | +0.05(+3.42%) |
Apr 14, 2021 | 1.550 | 1.580 | 1.460 | 1.460 | 45,489 | -0.07(-4.58%) |
Apr 13, 2021 | 1.470 | 1.580 | 1.470 | 1.530 | 35,982 | +0.09(+6.25%) |
Apr 12, 2021 | 1.520 | 1.570 | 1.440 | 1.440 | 134,971 | -0.08(-5.26%) |
Apr 09, 2021 | 1.520 | 1.560 | 1.440 | 1.520 | 96,801 | -0.02(-1.30%) |
Apr 08, 2021 | 1.600 | 1.630 | 1.500 | 1.540 | 94,343 | -0.01(-0.65%) |
Apr 07, 2021 | 1.650 | 1.650 | 1.480 | 1.550 | 183,419 | +0.01(+0.65%) |
Apr 06, 2021 | 1.330 | 1.610 | 1.310 | 1.540 | 392,843 | +0.27(+21.26%) |
Apr 05, 2021 | 1.350 | 1.370 | 1.260 | 1.270 | 47,439 | -0.07(-5.22%) |
Apr 01, 2021 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.52%) | |
Mar 31, 2021 | 1.190 | 1.320 | 1.180 | 1.320 | 90,165 | +0.14(+11.86%) |
Mar 30, 2021 | 1.180 | 1.250 | 1.160 | 1.180 | 112,469 | -0.02(-1.67%) |
Mar 29, 2021 | 1.140 | 1.200 | 1.110 | 1.200 | 122,023 | +0.06(+5.26%) |
Mar 26, 2021 | 1.090 | 1.140 | 1.070 | 1.140 | 118,455 | +0.03(+2.70%) |
Mar 25, 2021 | 1.100 | 1.150 | 1.080 | 1.110 | 101,971 | -0.03(-2.63%) |
Mar 24, 2021 | 1.200 | 1.200 | 1.080 | 1.140 | 81,532 | -0.01(-0.87%) |
Mar 23, 2021 | 1.240 | 1.240 | 1.100 | 1.150 | 464,401 | -0.07(-5.74%) |
Mar 22, 2021 | 1.240 | 1.240 | 1.200 | 1.220 | 136,955 | -0.03(-2.40%) |
Mar 19, 2021 | 1.230 | 1.260 | 1.200 | 1.250 | 134,702 | +0.04(+3.31%) |
Mar 18, 2021 | 1.300 | 1.300 | 1.150 | 1.210 | 341,429 | -0.09(-6.92%) |
Mar 17, 2021 | 1.300 | 1.320 | 1.240 | 1.300 | 284,241 | +0.00(+0.00%) |
Mar 16, 2021 | 1.300 | 1.320 | 1.280 | 1.300 | 134,716 | +0.02(+1.56%) |
Mar 15, 2021 | 1.260 | 1.290 | 1.240 | 1.280 | 173,225 | +0.03(+2.40%) |
Mar 12, 2021 | 1.250 | 1.290 | 1.200 | 1.250 | 107,446 | +0.00(+0.00%) |
Mar 11, 2021 | 1.380 | 1.380 | 1.210 | 1.250 | 130,757 | -0.02(-1.57%) |
Mar 10, 2021 | 1.230 | 1.300 | 1.200 | 1.270 | 327,992 | +0.02(+1.60%) |
Mar 09, 2021 | 1.360 | 1.400 | 1.250 | 1.250 | 309,605 | -0.08(-6.02%) |
Mar 08, 2021 | 1.420 | 1.420 | 1.260 | 1.330 | 144,286 | -0.05(-3.62%) |
Mar 05, 2021 | 1.400 | 1.420 | 1.360 | 1.380 | 86,043 | -0.04(-2.82%) |
Mar 04, 2021 | 1.440 | 1.500 | 1.380 | 1.420 | 62,032 | -0.07(-4.70%) |
Mar 03, 2021 | 1.510 | 1.530 | 1.440 | 1.490 | 103,653 | -0.08(-5.10%) |
Mar 02, 2021 | 1.500 | 1.600 | 1.490 | 1.570 | 121,494 | +0.05(+3.29%) |
Mar 01, 2021 | 1.520 | 1.650 | 1.450 | 1.520 | 87,204 | +0.02(+1.33%) |
Feb 26, 2021 | 1.570 | 1.620 | 1.470 | 1.500 | 178,868 | -0.11(-6.83%) |
Feb 25, 2021 | 1.700 | 1.700 | 1.560 | 1.610 | 94,829 | -0.11(-6.40%) |
Feb 24, 2021 | 1.660 | 1.730 | 1.630 | 1.720 | 75,734 | +0.01(+0.58%) |
Feb 23, 2021 | 1.700 | 1.780 | 1.610 | 1.710 | 121,069 | +0.00(+0.00%) |
Feb 22, 2021 | 1.720 | 1.810 | 1.650 | 1.710 | 153,773 | -0.01(-0.58%) |
Feb 19, 2021 | 1.690 | 1.720 | 1.600 | 1.720 | 92,953 | +0.10(+6.17%) |
Feb 18, 2021 | 1.700 | 1.700 | 1.600 | 1.620 | 75,719 | -0.08(-4.71%) |
Feb 17, 2021 | 1.700 | 1.760 | 1.580 | 1.700 | 329,042 | -0.03(-1.73%) |
Feb 16, 2021 | 1.800 | 1.800 | 1.730 | 1.730 | 105,544 | -0.08(-4.42%) |
Feb 12, 2021 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
Feb 11, 2021 | 1.820 | 1.850 | 1.790 | 1.800 | 73,419 | -0.08(-4.26%) |
Feb 10, 2021 | 1.880 | 1.920 | 1.860 | 1.880 | 80,233 | +0.04(+2.17%) |
Feb 09, 2021 | 1.910 | 1.970 | 1.830 | 1.840 | 102,712 | -0.05(-2.65%) |
Feb 08, 2021 | 1.950 | 1.970 | 1.870 | 1.890 | 197,235 | -0.04(-2.07%) |
Feb 05, 2021 | 1.910 | 1.930 | 1.820 | 1.930 | 189,922 | +0.09(+4.89%) |
Feb 04, 2021 | 1.940 | 1.940 | 1.800 | 1.840 | 112,578 | -0.08(-4.17%) |
Feb 03, 2021 | 1.960 | 1.970 | 1.900 | 1.920 | 34,470 | -0.06(-3.03%) |
Feb 02, 2021 | 1.940 | 1.980 | 1.870 | 1.980 | 127,281 | +0.04(+2.06%) |