Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.874 | 1.883 | 1.791 | 1.816 | 84,872 | -0.08(-4.39%) |
Apr 29, 2021 | 1.891 | 1.916 | 1.866 | 1.899 | 120,155 | +0.02(+1.33%) |
Apr 28, 2021 | 1.891 | 1.893 | 1.852 | 1.874 | 62,227 | +0.02(+0.89%) |
Apr 27, 2021 | 1.891 | 1.899 | 1.850 | 1.858 | 35,345 | -0.01(-0.44%) |
Apr 26, 2021 | 1.874 | 1.899 | 1.833 | 1.866 | 147,223 | +0.01(+0.44%) |
Apr 23, 2021 | 1.858 | 1.885 | 1.833 | 1.858 | 113,603 | +0.00(+0.00%) |
Apr 22, 2021 | 1.858 | 1.930 | 1.808 | 1.858 | 165,663 | +0.01(+0.45%) |
Apr 21, 2021 | 1.792 | 1.858 | 1.792 | 1.850 | 72,541 | +0.03(+1.82%) |
Apr 20, 2021 | 1.792 | 1.825 | 1.792 | 1.816 | 99,803 | +0.01(+0.46%) |
Apr 19, 2021 | 1.800 | 1.841 | 1.791 | 1.808 | 201,936 | -0.02(-1.35%) |
Apr 16, 2021 | 1.874 | 1.874 | 1.800 | 1.833 | 104,035 | -0.02(-1.33%) |
Apr 15, 2021 | 1.841 | 1.874 | 1.800 | 1.858 | 99,460 | +0.02(+0.90%) |
Apr 14, 2021 | 1.808 | 1.841 | 1.775 | 1.841 | 176,944 | +0.04(+2.29%) |
Apr 13, 2021 | 1.783 | 1.833 | 1.755 | 1.800 | 93,365 | +0.04(+2.35%) |
Apr 12, 2021 | 1.841 | 1.858 | 1.693 | 1.759 | 306,704 | -0.10(-5.33%) |
Apr 09, 2021 | 1.874 | 1.874 | 1.841 | 1.858 | 87,806 | +0.00(+0.00%) |
Apr 08, 2021 | 1.883 | 1.916 | 1.833 | 1.858 | 155,285 | -0.01(-0.44%) |
Apr 07, 2021 | 1.841 | 1.916 | 1.815 | 1.866 | 177,764 | +0.03(+1.80%) |
Apr 06, 2021 | 1.932 | 1.932 | 1.825 | 1.833 | 191,510 | -0.07(-3.48%) |
Apr 05, 2021 | 1.858 | 1.916 | 1.816 | 1.899 | 144,660 | +0.09(+5.02%) |
Apr 01, 2021 | 1.775 | 1.866 | 1.676 | 1.808 | 452,476 | +0.07(+3.79%) |
Mar 31, 2021 | 1.742 | 1.775 | 1.684 | 1.742 | 145,735 | +0.02(+0.96%) |
Mar 30, 2021 | 1.643 | 1.750 | 1.585 | 1.726 | 219,715 | +0.05(+2.96%) |
Mar 29, 2021 | 1.750 | 1.759 | 1.635 | 1.676 | 234,519 | -0.06(-3.33%) |
Mar 26, 2021 | 1.726 | 1.750 | 1.676 | 1.734 | 162,290 | +0.02(+0.96%) |
Mar 25, 2021 | 1.635 | 1.717 | 1.569 | 1.717 | 302,549 | +0.07(+4.00%) |
Mar 24, 2021 | 1.734 | 1.741 | 1.635 | 1.651 | 406,196 | -0.06(-3.38%) |
Mar 23, 2021 | 1.825 | 1.825 | 1.693 | 1.709 | 343,942 | -0.12(-6.76%) |
Mar 22, 2021 | 1.891 | 1.932 | 1.789 | 1.833 | 267,202 | -0.05(-2.63%) |
Mar 19, 2021 | 1.891 | 1.891 | 1.763 | 1.883 | 451,749 | +0.10(+5.56%) |
Mar 18, 2021 | 1.775 | 1.834 | 1.759 | 1.783 | 199,214 | -0.03(-1.82%) |
Mar 17, 2021 | 1.816 | 1.858 | 1.767 | 1.816 | 214,631 | -0.04(-2.22%) |
Mar 16, 2021 | 1.916 | 1.940 | 1.783 | 1.858 | 421,271 | -0.12(-5.86%) |
Mar 15, 2021 | 2.105 | 2.105 | 1.907 | 1.973 | 441,266 | -0.07(-3.24%) |
Mar 12, 2021 | 1.973 | 2.064 | 1.957 | 2.039 | 428,617 | +0.09(+4.66%) |
Mar 11, 2021 | 1.874 | 2.031 | 1.858 | 1.949 | 555,148 | +0.10(+5.36%) |
Mar 10, 2021 | 1.800 | 1.850 | 1.750 | 1.850 | 171,489 | +0.05(+2.75%) |
Mar 09, 2021 | 1.676 | 1.816 | 1.668 | 1.800 | 222,209 | +0.12(+6.86%) |
Mar 08, 2021 | 1.676 | 1.684 | 1.610 | 1.684 | 328,768 | +0.03(+2.00%) |
Mar 05, 2021 | 1.668 | 1.692 | 1.544 | 1.651 | 472,459 | +0.00(+0.00%) |
Mar 04, 2021 | 1.627 | 1.676 | 1.569 | 1.651 | 454,540 | +0.02(+1.01%) |
Mar 03, 2021 | 1.750 | 1.775 | 1.627 | 1.635 | 341,331 | -0.12(-6.60%) |
Mar 02, 2021 | 1.767 | 1.767 | 1.701 | 1.750 | 171,526 | -0.01(-0.47%) |
Mar 01, 2021 | 1.775 | 1.825 | 1.726 | 1.759 | 209,611 | +0.02(+0.95%) |
Feb 26, 2021 | 1.767 | 1.816 | 1.672 | 1.742 | 395,795 | -0.06(-3.21%) |
Feb 25, 2021 | 1.775 | 1.841 | 1.759 | 1.800 | 430,752 | -0.05(-2.68%) |
Feb 24, 2021 | 1.734 | 1.850 | 1.676 | 1.850 | 1,188,391 | -0.14(-7.05%) |
Feb 23, 2021 | 2.114 | 2.130 | 1.866 | 1.990 | 551,003 | -0.03(-1.63%) |
Feb 22, 2021 | 2.114 | 2.213 | 2.006 | 2.023 | 498,246 | -0.09(-4.30%) |
Feb 19, 2021 | 2.031 | 2.221 | 2.023 | 2.114 | 790,622 | +0.12(+5.79%) |
Feb 18, 2021 | 2.056 | 2.139 | 1.998 | 1.998 | 213,307 | -0.07(-3.20%) |
Feb 17, 2021 | 2.089 | 2.138 | 1.965 | 2.064 | 423,285 | -0.03(-1.57%) |
Feb 16, 2021 | 1.998 | 2.147 | 1.965 | 2.097 | 769,235 | +0.16(+8.09%) |
Feb 12, 2021 | 1.825 | 1.949 | 1.800 | 1.940 | 418,201 | +0.12(+6.33%) |
Feb 11, 2021 | 1.883 | 1.907 | 1.783 | 1.825 | 252,804 | -0.03(-1.78%) |
Feb 10, 2021 | 1.833 | 1.916 | 1.742 | 1.858 | 430,013 | +0.02(+0.90%) |
Feb 09, 2021 | 1.940 | 1.982 | 1.808 | 1.841 | 561,193 | -0.07(-3.88%) |
Feb 08, 2021 | 1.858 | 1.949 | 1.841 | 1.916 | 514,424 | +0.09(+4.98%) |
Feb 05, 2021 | 1.808 | 1.850 | 1.775 | 1.825 | 360,915 | +0.07(+3.76%) |
Feb 04, 2021 | 1.816 | 1.833 | 1.717 | 1.759 | 418,902 | -0.03(-1.84%) |
Feb 03, 2021 | 1.816 | 1.841 | 1.783 | 1.792 | 235,978 | +0.02(+1.40%) |
Feb 02, 2021 | 1.825 | 1.841 | 1.750 | 1.767 | 187,541 | +0.02(+0.94%) |