Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.360 | 1.410 | 1.360 | 1.410 | 59,801 | +0.03(+2.17%) |
Apr 29, 2021 | 1.430 | 1.430 | 1.340 | 1.380 | 106,574 | -0.05(-3.50%) |
Apr 28, 2021 | 1.330 | 1.430 | 1.330 | 1.430 | 102,128 | +0.11(+8.33%) |
Apr 27, 2021 | 1.350 | 1.350 | 1.300 | 1.320 | 64,589 | +0.00(+0.00%) |
Apr 26, 2021 | 1.310 | 1.350 | 1.290 | 1.320 | 90,992 | -0.01(-0.75%) |
Apr 23, 2021 | 1.300 | 1.330 | 1.300 | 1.330 | 35,107 | +0.02(+1.53%) |
Apr 22, 2021 | 1.360 | 1.360 | 1.280 | 1.310 | 84,705 | -0.02(-1.50%) |
Apr 21, 2021 | 1.270 | 1.360 | 1.270 | 1.330 | 82,644 | +0.06(+4.72%) |
Apr 20, 2021 | 1.310 | 1.320 | 1.230 | 1.270 | 174,030 | -0.03(-2.31%) |
Apr 19, 2021 | 1.370 | 1.370 | 1.260 | 1.300 | 138,479 | -0.01(-0.76%) |
Apr 16, 2021 | 1.320 | 1.330 | 1.270 | 1.310 | 111,672 | -0.03(-2.24%) |
Apr 15, 2021 | 1.380 | 1.380 | 1.320 | 1.340 | 119,840 | -0.04(-2.90%) |
Apr 14, 2021 | 1.410 | 1.440 | 1.370 | 1.380 | 77,227 | +0.01(+0.73%) |
Apr 13, 2021 | 1.480 | 1.480 | 1.370 | 1.370 | 131,805 | -0.08(-5.52%) |
Apr 12, 2021 | 1.510 | 1.510 | 1.420 | 1.450 | 159,820 | -0.06(-3.97%) |
Apr 09, 2021 | 1.600 | 1.620 | 1.500 | 1.510 | 101,625 | -0.07(-4.43%) |
Apr 08, 2021 | 1.540 | 1.590 | 1.520 | 1.580 | 124,364 | +0.07(+4.64%) |
Apr 07, 2021 | 1.590 | 1.590 | 1.500 | 1.510 | 217,567 | -0.06(-3.82%) |
Apr 06, 2021 | 1.580 | 1.580 | 1.500 | 1.570 | 165,639 | +0.00(+0.00%) |
Apr 05, 2021 | 1.550 | 1.600 | 1.490 | 1.570 | 235,618 | +0.08(+5.37%) |
Apr 01, 2021 | 1.490 | 1.490 | 1.490 | 0 | +0.08(+5.67%) | |
Mar 31, 2021 | 1.530 | 1.570 | 1.410 | 1.410 | 226,816 | -0.07(-4.73%) |
Mar 30, 2021 | 1.510 | 1.510 | 1.410 | 1.480 | 129,995 | +0.01(+0.68%) |
Mar 29, 2021 | 1.530 | 1.530 | 1.400 | 1.470 | 206,814 | -0.08(-5.16%) |
Mar 26, 2021 | 1.480 | 1.570 | 1.420 | 1.550 | 230,744 | +0.13(+9.15%) |
Mar 25, 2021 | 1.380 | 1.450 | 1.320 | 1.420 | 187,609 | -0.01(-0.70%) |
Mar 24, 2021 | 1.460 | 1.570 | 1.410 | 1.430 | 246,875 | -0.01(-0.69%) |
Mar 23, 2021 | 1.560 | 1.560 | 1.400 | 1.440 | 263,159 | -0.12(-7.69%) |
Mar 22, 2021 | 1.620 | 1.630 | 1.520 | 1.560 | 173,346 | -0.06(-3.70%) |
Mar 19, 2021 | 1.540 | 1.620 | 1.490 | 1.620 | 613,256 | +0.09(+5.88%) |
Mar 18, 2021 | 1.600 | 1.680 | 1.480 | 1.530 | 332,081 | -0.10(-6.13%) |
Mar 17, 2021 | 1.570 | 1.700 | 1.540 | 1.630 | 224,809 | +0.05(+3.16%) |
Mar 16, 2021 | 1.690 | 1.800 | 1.510 | 1.580 | 806,608 | -0.02(-1.25%) |
Mar 15, 2021 | 1.480 | 1.660 | 1.430 | 1.600 | 496,125 | +0.15(+10.34%) |
Mar 12, 2021 | 1.420 | 1.450 | 1.370 | 1.450 | 104,268 | +0.04(+2.84%) |
Mar 11, 2021 | 1.350 | 1.430 | 1.340 | 1.410 | 78,667 | +0.07(+5.22%) |
Mar 10, 2021 | 1.380 | 1.410 | 1.300 | 1.340 | 117,767 | -0.02(-1.47%) |
Mar 09, 2021 | 1.380 | 1.380 | 1.310 | 1.360 | 353,174 | +0.06(+4.62%) |
Mar 08, 2021 | 1.350 | 1.380 | 1.280 | 1.300 | 173,252 | -0.01(-0.76%) |
Mar 05, 2021 | 1.310 | 1.330 | 1.150 | 1.310 | 515,877 | +0.00(+0.00%) |
Mar 04, 2021 | 1.450 | 1.450 | 1.260 | 1.310 | 399,044 | -0.09(-6.43%) |
Mar 03, 2021 | 1.540 | 1.630 | 1.380 | 1.400 | 337,538 | -0.10(-6.67%) |
Mar 02, 2021 | 1.420 | 1.520 | 1.390 | 1.500 | 240,476 | +0.09(+6.38%) |
Mar 01, 2021 | 1.470 | 1.500 | 1.400 | 1.410 | 114,322 | -0.03(-2.08%) |
Feb 26, 2021 | 1.460 | 1.510 | 1.330 | 1.440 | 280,846 | -0.02(-1.37%) |
Feb 25, 2021 | 1.440 | 1.550 | 1.390 | 1.460 | 212,920 | -0.03(-2.01%) |
Feb 24, 2021 | 1.390 | 1.550 | 1.390 | 1.490 | 163,826 | +0.11(+7.97%) |
Feb 23, 2021 | 1.450 | 1.480 | 1.260 | 1.380 | 329,022 | -0.13(-8.61%) |
Feb 22, 2021 | 1.600 | 1.640 | 1.480 | 1.510 | 300,418 | -0.14(-8.48%) |
Feb 19, 2021 | 1.650 | 1.760 | 1.590 | 1.650 | 264,265 | +0.08(+5.10%) |
Feb 18, 2021 | 1.700 | 1.730 | 1.520 | 1.570 | 262,700 | -0.19(-10.80%) |
Feb 17, 2021 | 1.840 | 1.990 | 1.720 | 1.760 | 840,709 | +0.04(+2.33%) |
Feb 16, 2021 | 1.540 | 1.780 | 1.500 | 1.720 | 824,888 | +0.28(+19.44%) |
Feb 12, 2021 | 1.440 | 1.440 | 1.440 | 0 | +0.02(+1.41%) | |
Feb 11, 2021 | 1.470 | 1.490 | 1.340 | 1.420 | 218,500 | +0.00(+0.00%) |
Feb 10, 2021 | 1.410 | 1.500 | 1.310 | 1.420 | 362,903 | +0.05(+3.65%) |
Feb 09, 2021 | 1.280 | 1.400 | 1.280 | 1.370 | 313,135 | +0.11(+8.73%) |
Feb 08, 2021 | 1.290 | 1.290 | 1.220 | 1.260 | 225,631 | +0.06(+5.00%) |
Feb 05, 2021 | 1.160 | 1.210 | 1.140 | 1.200 | 87,110 | +0.05(+4.35%) |
Feb 04, 2021 | 1.200 | 1.200 | 1.140 | 1.150 | 78,795 | -0.03(-2.54%) |
Feb 03, 2021 | 1.160 | 1.190 | 1.120 | 1.180 | 103,823 | +0.01(+0.85%) |
Feb 02, 2021 | 1.220 | 1.220 | 1.080 | 1.170 | 261,240 | -0.10(-7.87%) |