Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.946 | 1.978 | 1.894 | 1.915 | 2,106,681 | -0.05(-2.72%) |
Apr 29, 2021 | 1.950 | 1.990 | 1.944 | 1.969 | 1,948,588 | +0.03(+1.38%) |
Apr 28, 2021 | 1.908 | 1.946 | 1.889 | 1.942 | 1,365,884 | +0.04(+1.91%) |
Apr 27, 2021 | 1.938 | 1.950 | 1.898 | 1.906 | 1,265,232 | -0.03(-1.48%) |
Apr 26, 2021 | 1.940 | 2.001 | 1.917 | 1.934 | 2,981,411 | +0.01(+0.40%) |
Apr 23, 2021 | 1.894 | 1.942 | 1.894 | 1.927 | 3,595,535 | +0.03(+1.82%) |
Apr 22, 2021 | 1.883 | 1.906 | 1.871 | 1.892 | 1,364,064 | +0.02(+0.81%) |
Apr 21, 2021 | 1.839 | 1.896 | 1.827 | 1.877 | 1,368,390 | +0.04(+1.97%) |
Apr 20, 2021 | 1.877 | 1.884 | 1.825 | 1.841 | 1,988,028 | -0.06(-2.92%) |
Apr 19, 2021 | 1.892 | 1.906 | 1.869 | 1.896 | 1,576,762 | -0.01(-0.60%) |
Apr 16, 2021 | 1.931 | 1.944 | 1.902 | 1.908 | 1,463,220 | -0.01(-0.30%) |
Apr 15, 2021 | 1.913 | 1.933 | 1.881 | 1.913 | 1,202,445 | +0.01(+0.60%) |
Apr 14, 2021 | 1.879 | 1.915 | 1.864 | 1.902 | 1,389,195 | +0.03(+1.43%) |
Apr 13, 2021 | 1.912 | 1.914 | 1.860 | 1.875 | 1,612,769 | -0.02(-1.11%) |
Apr 12, 2021 | 1.908 | 1.934 | 1.891 | 1.896 | 2,028,095 | -0.02(-1.19%) |
Apr 09, 2021 | 1.923 | 1.944 | 1.898 | 1.919 | 2,315,413 | +0.02(+0.80%) |
Apr 08, 2021 | 1.887 | 1.925 | 1.864 | 1.904 | 2,564,590 | +0.01(+0.61%) |
Apr 07, 2021 | 1.902 | 1.921 | 1.869 | 1.892 | 1,594,025 | -0.02(-1.00%) |
Apr 06, 2021 | 1.912 | 1.925 | 1.894 | 1.912 | 1,390,681 | +0.00(+0.00%) |
Apr 05, 2021 | 1.879 | 1.933 | 1.869 | 1.912 | 2,102,715 | +0.06(+3.09%) |
Apr 01, 2021 | 1.827 | 1.862 | 1.820 | 1.854 | 1,524,950 | +0.02(+0.83%) |
Mar 31, 2021 | 1.812 | 1.875 | 1.803 | 1.839 | 2,692,288 | +0.02(+0.94%) |
Mar 30, 2021 | 1.803 | 1.848 | 1.801 | 1.822 | 1,425,669 | +0.03(+1.71%) |
Mar 29, 2021 | 1.835 | 1.869 | 1.789 | 1.791 | 2,812,558 | -0.05(-2.90%) |
Mar 26, 2021 | 1.921 | 1.946 | 1.818 | 1.845 | 2,182,536 | -0.05(-2.82%) |
Mar 25, 2021 | 1.841 | 1.908 | 1.797 | 1.898 | 3,277,147 | +0.05(+2.58%) |
Mar 24, 2021 | 1.921 | 1.956 | 1.850 | 1.850 | 3,521,819 | -0.05(-2.52%) |
Mar 23, 2021 | 1.904 | 1.954 | 1.881 | 1.898 | 5,243,271 | -0.03(-1.49%) |
Mar 22, 2021 | 1.927 | 1.929 | 1.833 | 1.927 | 7,365,584 | +0.01(+0.40%) |
Mar 19, 2021 | 1.906 | 1.925 | 1.826 | 1.919 | 10,198,074 | +0.01(+0.40%) |
Mar 18, 2021 | 1.952 | 2.038 | 1.889 | 1.912 | 8,762,350 | -0.00(-0.10%) |
Mar 17, 2021 | 1.917 | 1.931 | 1.891 | 1.913 | 4,854,976 | +0.00(+0.20%) |
Mar 16, 2021 | 1.923 | 1.938 | 1.868 | 1.910 | 3,101,341 | -0.02(-1.09%) |
Mar 15, 2021 | 1.896 | 1.948 | 1.826 | 1.931 | 3,510,012 | +0.03(+1.71%) |
Mar 12, 2021 | 1.921 | 1.954 | 1.869 | 1.898 | 3,047,285 | -0.02(-0.80%) |
Mar 11, 2021 | 1.994 | 2.005 | 1.820 | 1.913 | 9,570,097 | -0.11(-5.48%) |
Mar 10, 2021 | 1.927 | 2.068 | 1.924 | 2.024 | 10,514,615 | +0.11(+5.58%) |
Mar 09, 2021 | 1.820 | 1.927 | 1.722 | 1.917 | 13,332,854 | +0.01(+0.30%) |
Mar 08, 2021 | 1.638 | 1.938 | 1.571 | 1.912 | 45,429,808 | +0.44(+30.21%) |
Mar 05, 2021 | 1.455 | 1.485 | 1.426 | 1.468 | 3,017,989 | +0.03(+2.26%) |
Mar 04, 2021 | 1.367 | 1.478 | 1.363 | 1.436 | 4,156,219 | +0.08(+5.77%) |
Mar 03, 2021 | 1.386 | 1.397 | 1.325 | 1.357 | 3,670,689 | -0.02(-1.11%) |
Mar 02, 2021 | 1.369 | 1.470 | 1.336 | 1.372 | 7,345,406 | -0.09(-5.90%) |
Mar 01, 2021 | 1.428 | 1.487 | 1.411 | 1.458 | 2,847,331 | +0.06(+4.52%) |
Feb 26, 2021 | 1.346 | 1.428 | 1.309 | 1.395 | 4,969,298 | +0.05(+3.99%) |
Feb 25, 2021 | 1.351 | 1.374 | 1.338 | 1.342 | 3,839,893 | -0.01(-0.71%) |
Feb 24, 2021 | 1.323 | 1.382 | 1.319 | 1.351 | 3,096,465 | +0.02(+1.29%) |
Feb 23, 2021 | 1.220 | 1.350 | 1.210 | 1.334 | 5,389,839 | +0.11(+8.72%) |
Feb 22, 2021 | 1.191 | 1.238 | 1.178 | 1.227 | 1,879,267 | +0.03(+2.72%) |
Feb 19, 2021 | 1.193 | 1.227 | 1.181 | 1.195 | 2,151,671 | +0.01(+0.97%) |
Feb 18, 2021 | 1.227 | 1.235 | 1.181 | 1.183 | 3,943,281 | -0.05(-4.18%) |
Feb 17, 2021 | 1.235 | 1.244 | 1.176 | 1.235 | 3,484,582 | -0.00(-0.15%) |
Feb 16, 2021 | 1.311 | 1.316 | 1.231 | 1.237 | 2,551,250 | -0.07(-5.27%) |
Feb 12, 2021 | 1.355 | 1.361 | 1.256 | 1.306 | 6,361,894 | +0.09(+7.22%) |
Feb 11, 2021 | 1.233 | 1.235 | 1.191 | 1.218 | 2,434,474 | -0.01(-0.47%) |
Feb 10, 2021 | 1.260 | 1.267 | 1.214 | 1.223 | 2,185,764 | -0.01(-0.62%) |
Feb 09, 2021 | 1.264 | 1.265 | 1.199 | 1.231 | 2,158,215 | -0.03(-2.13%) |
Feb 08, 2021 | 1.241 | 1.267 | 1.227 | 1.258 | 1,790,134 | +0.02(+1.54%) |
Feb 05, 2021 | 1.260 | 1.265 | 1.218 | 1.239 | 1,652,073 | -0.01(-0.92%) |
Feb 04, 2021 | 1.212 | 1.258 | 1.212 | 1.250 | 2,178,335 | +0.05(+3.81%) |
Feb 03, 2021 | 1.204 | 1.223 | 1.178 | 1.204 | 1,703,278 | -0.01(-0.47%) |
Feb 02, 2021 | 1.166 | 1.216 | 1.147 | 1.210 | 2,730,352 | +0.06(+5.68%) |