Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.290 | 1.330 | 1.270 | 1.320 | 166,100 | +0.03(+2.33%) |
Apr 29, 2021 | 1.330 | 1.340 | 1.260 | 1.290 | 191,539 | -0.04(-3.01%) |
Apr 28, 2021 | 1.340 | 1.340 | 1.310 | 1.330 | 97,138 | +0.01(+0.76%) |
Apr 27, 2021 | 1.330 | 1.340 | 1.300 | 1.320 | 85,156 | -0.02(-1.49%) |
Apr 26, 2021 | 1.300 | 1.350 | 1.300 | 1.340 | 89,903 | +0.02(+1.52%) |
Apr 23, 2021 | 1.330 | 1.350 | 1.300 | 1.320 | 49,700 | +0.02(+1.54%) |
Apr 22, 2021 | 1.350 | 1.400 | 1.280 | 1.300 | 123,671 | -0.05(-3.70%) |
Apr 21, 2021 | 1.310 | 1.370 | 1.290 | 1.350 | 499,567 | +0.03(+2.27%) |
Apr 20, 2021 | 1.300 | 1.440 | 1.300 | 1.320 | 349,174 | +0.02(+1.54%) |
Apr 19, 2021 | 1.370 | 1.410 | 1.300 | 1.300 | 146,176 | -0.05(-3.70%) |
Apr 16, 2021 | 1.410 | 1.490 | 1.340 | 1.350 | 732,200 | -0.07(-4.93%) |
Apr 15, 2021 | 1.450 | 1.580 | 1.400 | 1.420 | 1,176,055 | -0.03(-2.07%) |
Apr 14, 2021 | 1.380 | 1.470 | 1.360 | 1.450 | 327,300 | +0.07(+5.07%) |
Apr 13, 2021 | 1.400 | 1.430 | 1.350 | 1.380 | 406,133 | -0.04(-2.82%) |
Apr 12, 2021 | 1.500 | 1.520 | 1.340 | 1.420 | 1,167,831 | -0.18(-11.25%) |
Apr 09, 2021 | 1.730 | 1.766 | 1.520 | 1.600 | 1,159,100 | -0.13(-7.51%) |
Apr 08, 2021 | 1.760 | 1.820 | 1.710 | 1.730 | 564,698 | -0.03(-1.70%) |
Apr 07, 2021 | 1.850 | 1.890 | 1.740 | 1.760 | 1,554,776 | -0.06(-3.30%) |
Apr 06, 2021 | 1.920 | 1.990 | 1.790 | 1.820 | 1,137,825 | -0.13(-6.67%) |
Apr 05, 2021 | 2.010 | 2.060 | 1.950 | 1.950 | 173,239 | -0.05(-2.50%) |
Apr 01, 2021 | 1.970 | 2.110 | 1.960 | 2.000 | 788,400 | +0.02(+1.01%) |
Mar 31, 2021 | 1.910 | 2.000 | 1.910 | 1.980 | 808,583 | +0.10(+5.32%) |
Mar 30, 2021 | 1.900 | 1.990 | 1.880 | 1.880 | 304,193 | -0.06(-3.09%) |
Mar 29, 2021 | 2.090 | 2.090 | 1.920 | 1.940 | 284,709 | -0.10(-4.90%) |
Mar 26, 2021 | 2.000 | 2.060 | 1.980 | 2.040 | 100,100 | +0.06(+3.03%) |
Mar 25, 2021 | 1.990 | 2.060 | 1.930 | 1.980 | 272,758 | -0.05(-2.46%) |
Mar 24, 2021 | 2.100 | 2.170 | 2.010 | 2.030 | 947,968 | -0.07(-3.33%) |
Mar 23, 2021 | 2.250 | 2.270 | 2.050 | 2.100 | 1,283,298 | -0.15(-6.67%) |
Mar 22, 2021 | 2.210 | 2.340 | 2.200 | 2.250 | 803,038 | +0.00(+0.00%) |
Mar 19, 2021 | 2.400 | 2.400 | 2.160 | 2.250 | 1,355,600 | -0.16(-6.64%) |
Mar 18, 2021 | 2.150 | 2.430 | 2.060 | 2.410 | 1,643,230 | +0.19(+8.56%) |
Mar 17, 2021 | 2.110 | 2.240 | 1.880 | 2.220 | 3,470,182 | +0.26(+13.27%) |
Mar 16, 2021 | 1.780 | 1.990 | 1.730 | 1.960 | 1,541,692 | +0.18(+10.11%) |
Mar 15, 2021 | 1.780 | 1.800 | 1.700 | 1.780 | 511,660 | +0.05(+2.89%) |
Mar 12, 2021 | 1.780 | 1.780 | 1.650 | 1.730 | 494,500 | -0.06(-3.35%) |
Mar 11, 2021 | 1.840 | 1.840 | 1.750 | 1.790 | 864,578 | +0.01(+0.56%) |
Mar 10, 2021 | 2.280 | 2.320 | 1.760 | 1.780 | 948,903 | -0.50(-21.93%) |
Mar 09, 2021 | 2.280 | 2.360 | 2.250 | 2.280 | 696,512 | -0.01(-0.44%) |
Mar 08, 2021 | 2.320 | 2.360 | 2.200 | 2.290 | 716,060 | -0.03(-1.29%) |
Mar 05, 2021 | 2.380 | 2.410 | 2.105 | 2.320 | 940,800 | +0.05(+2.20%) |
Mar 04, 2021 | 2.410 | 2.410 | 2.110 | 2.270 | 990,040 | -0.13(-5.42%) |
Mar 03, 2021 | 2.430 | 2.490 | 2.310 | 2.400 | 925,960 | +0.03(+1.27%) |
Mar 02, 2021 | 2.360 | 2.500 | 2.350 | 2.370 | 1,012,104 | -0.01(-0.42%) |
Mar 01, 2021 | 2.510 | 2.620 | 2.350 | 2.380 | 1,683,966 | -0.09(-3.64%) |
Feb 26, 2021 | 2.400 | 2.510 | 2.317 | 2.470 | 970,800 | +0.09(+3.78%) |
Feb 25, 2021 | 2.520 | 2.629 | 2.320 | 2.380 | 2,312,482 | -0.07(-2.86%) |
Feb 24, 2021 | 2.380 | 2.550 | 2.280 | 2.450 | 1,284,239 | +0.12(+5.15%) |
Feb 23, 2021 | 2.400 | 2.420 | 2.220 | 2.330 | 916,727 | -0.14(-5.67%) |
Feb 22, 2021 | 2.490 | 2.570 | 2.370 | 2.470 | 1,036,567 | +0.00(+0.00%) |
Feb 19, 2021 | 2.630 | 2.640 | 2.460 | 2.470 | 1,537,600 | -0.26(-9.52%) |
Feb 18, 2021 | 2.380 | 2.770 | 2.370 | 2.730 | 3,409,598 | +0.37(+15.68%) |
Feb 17, 2021 | 2.610 | 2.650 | 2.300 | 2.360 | 1,842,248 | +0.05(+2.16%) |
Feb 16, 2021 | 2.240 | 2.390 | 2.233 | 2.310 | 1,016,193 | +0.09(+4.05%) |
Feb 12, 2021 | 2.190 | 2.270 | 2.100 | 2.220 | 949,500 | +0.12(+5.71%) |
Feb 11, 2021 | 2.200 | 2.260 | 2.050 | 2.100 | 1,878,575 | -0.14(-6.25%) |
Feb 10, 2021 | 2.530 | 2.590 | 2.210 | 2.240 | 1,839,881 | -0.23(-9.31%) |
Feb 09, 2021 | 2.500 | 2.650 | 2.450 | 2.470 | 1,404,892 | +0.03(+1.23%) |
Feb 08, 2021 | 2.540 | 2.590 | 2.430 | 2.440 | 1,286,617 | -0.14(-5.43%) |
Feb 05, 2021 | 2.470 | 2.690 | 2.410 | 2.580 | 1,511,500 | +0.13(+5.31%) |
Feb 04, 2021 | 2.510 | 2.570 | 2.430 | 2.450 | 1,302,981 | -0.04(-1.61%) |
Feb 03, 2021 | 2.530 | 2.660 | 2.490 | 2.490 | 1,163,403 | -0.09(-3.49%) |
Feb 02, 2021 | 2.430 | 2.680 | 2.430 | 2.580 | 1,290,657 | +0.12(+4.88%) |