Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.480 | 1.550 | 1.480 | 1.510 | 514,000 | +0.00(+0.00%) |
Apr 29, 2021 | 1.550 | 1.550 | 1.480 | 1.510 | 361,494 | -0.02(-1.31%) |
Apr 28, 2021 | 1.550 | 1.570 | 1.500 | 1.530 | 308,653 | -0.01(-0.65%) |
Apr 27, 2021 | 1.550 | 1.580 | 1.520 | 1.540 | 535,884 | +0.01(+0.65%) |
Apr 26, 2021 | 1.530 | 1.590 | 1.490 | 1.530 | 666,242 | +0.05(+3.38%) |
Apr 23, 2021 | 1.460 | 1.500 | 1.440 | 1.480 | 360,900 | +0.04(+2.78%) |
Apr 22, 2021 | 1.470 | 1.490 | 1.440 | 1.440 | 419,065 | +0.00(+0.00%) |
Apr 21, 2021 | 1.440 | 1.480 | 1.400 | 1.440 | 591,422 | -0.02(-1.37%) |
Apr 20, 2021 | 1.340 | 1.520 | 1.310 | 1.460 | 1,710,321 | +0.14(+10.61%) |
Apr 19, 2021 | 1.400 | 1.400 | 1.280 | 1.320 | 858,993 | -0.08(-5.71%) |
Apr 16, 2021 | 1.490 | 1.490 | 1.390 | 1.400 | 597,000 | -0.09(-6.04%) |
Apr 15, 2021 | 1.500 | 1.530 | 1.480 | 1.490 | 693,807 | -0.01(-0.67%) |
Apr 14, 2021 | 1.450 | 1.530 | 1.420 | 1.500 | 525,165 | +0.03(+2.04%) |
Apr 13, 2021 | 1.470 | 1.530 | 1.430 | 1.470 | 565,431 | -0.03(-2.00%) |
Apr 12, 2021 | 1.610 | 1.620 | 1.470 | 1.500 | 939,994 | -0.13(-7.98%) |
Apr 09, 2021 | 1.630 | 1.680 | 1.620 | 1.630 | 309,500 | -0.01(-0.61%) |
Apr 08, 2021 | 1.700 | 1.700 | 1.600 | 1.640 | 757,362 | -0.06(-3.53%) |
Apr 07, 2021 | 1.740 | 1.750 | 1.670 | 1.700 | 548,111 | -0.01(-0.58%) |
Apr 06, 2021 | 1.780 | 1.790 | 1.710 | 1.710 | 279,489 | -0.04(-2.29%) |
Apr 05, 2021 | 1.780 | 1.780 | 1.700 | 1.750 | 480,472 | +0.04(+2.34%) |
Apr 01, 2021 | 1.690 | 1.767 | 1.690 | 1.710 | 539,800 | +0.02(+1.18%) |
Mar 31, 2021 | 1.660 | 1.790 | 1.630 | 1.690 | 777,736 | +0.04(+2.42%) |
Mar 30, 2021 | 1.610 | 1.710 | 1.570 | 1.650 | 681,353 | +0.00(+0.00%) |
Mar 29, 2021 | 1.670 | 1.730 | 1.620 | 1.650 | 776,713 | -0.08(-4.62%) |
Mar 26, 2021 | 1.840 | 1.860 | 1.710 | 1.730 | 1,274,200 | -0.07(-3.89%) |
Mar 25, 2021 | 1.780 | 1.890 | 1.770 | 1.800 | 1,357,226 | -0.06(-3.23%) |
Mar 24, 2021 | 2.010 | 2.030 | 1.860 | 1.860 | 941,488 | -0.08(-4.12%) |
Mar 23, 2021 | 2.000 | 2.020 | 1.890 | 1.940 | 1,125,944 | -0.02(-1.02%) |
Mar 22, 2021 | 2.050 | 2.110 | 1.960 | 1.960 | 769,111 | -0.06(-2.97%) |
Mar 19, 2021 | 2.000 | 2.110 | 1.990 | 2.020 | 758,400 | +0.03(+1.51%) |
Mar 18, 2021 | 2.220 | 2.220 | 1.990 | 1.990 | 1,532,013 | -0.20(-9.13%) |
Mar 17, 2021 | 2.060 | 2.280 | 2.040 | 2.190 | 1,041,211 | +0.05(+2.34%) |
Mar 16, 2021 | 2.240 | 2.250 | 2.030 | 2.140 | 1,491,856 | -0.09(-4.04%) |
Mar 15, 2021 | 2.340 | 2.400 | 2.200 | 2.230 | 1,786,417 | +0.01(+0.45%) |
Mar 12, 2021 | 2.107 | 2.420 | 2.107 | 2.220 | 3,141,800 | +0.14(+6.73%) |
Mar 11, 2021 | 2.060 | 2.100 | 1.950 | 2.080 | 1,499,918 | +0.09(+4.52%) |
Mar 10, 2021 | 2.030 | 2.110 | 1.920 | 1.990 | 1,192,843 | +0.05(+2.58%) |
Mar 09, 2021 | 1.950 | 2.050 | 1.930 | 1.940 | 1,119,838 | +0.02(+1.04%) |
Mar 08, 2021 | 1.910 | 1.970 | 1.820 | 1.920 | 906,817 | -0.02(-1.03%) |
Mar 05, 2021 | 1.938 | 1.955 | 1.600 | 1.940 | 3,148,900 | +0.05(+2.65%) |
Mar 04, 2021 | 1.910 | 2.180 | 1.750 | 1.890 | 5,411,490 | -0.02(-1.05%) |
Mar 03, 2021 | 1.910 | 2.060 | 1.810 | 1.910 | 1,288,958 | +0.02(+1.06%) |
Mar 02, 2021 | 2.010 | 2.060 | 1.880 | 1.890 | 940,836 | -0.10(-5.03%) |
Mar 01, 2021 | 1.930 | 2.027 | 1.910 | 1.990 | 624,180 | +0.12(+6.42%) |
Feb 26, 2021 | 1.870 | 1.950 | 1.810 | 1.870 | 794,200 | -0.06(-3.11%) |
Feb 25, 2021 | 2.050 | 2.050 | 1.870 | 1.930 | 1,110,254 | -0.11(-5.39%) |
Feb 24, 2021 | 2.010 | 2.100 | 2.000 | 2.040 | 567,913 | +0.07(+3.55%) |
Feb 23, 2021 | 2.000 | 2.040 | 1.710 | 1.970 | 1,980,459 | -0.17(-7.94%) |
Feb 22, 2021 | 2.180 | 2.280 | 2.100 | 2.140 | 1,025,982 | -0.08(-3.60%) |
Feb 19, 2021 | 2.160 | 2.300 | 2.150 | 2.220 | 991,600 | +0.09(+4.23%) |
Feb 18, 2021 | 2.220 | 2.240 | 2.060 | 2.130 | 1,412,800 | -0.14(-6.17%) |
Feb 17, 2021 | 2.300 | 2.310 | 2.120 | 2.270 | 1,243,229 | -0.03(-1.30%) |
Feb 16, 2021 | 2.420 | 2.440 | 2.270 | 2.300 | 1,299,822 | -0.04(-1.71%) |
Feb 12, 2021 | 2.390 | 2.418 | 2.310 | 2.340 | 1,129,400 | -0.05(-2.09%) |
Feb 11, 2021 | 2.390 | 2.450 | 2.250 | 2.390 | 1,447,333 | +0.00(+0.00%) |
Feb 10, 2021 | 2.500 | 2.530 | 2.270 | 2.390 | 2,328,283 | -0.06(-2.45%) |
Feb 09, 2021 | 2.540 | 2.580 | 2.400 | 2.450 | 2,676,031 | +0.00(+0.00%) |
Feb 08, 2021 | 2.360 | 2.530 | 2.360 | 2.450 | 4,422,242 | +0.09(+3.81%) |
Feb 05, 2021 | 2.480 | 2.480 | 2.330 | 2.360 | 1,443,300 | -0.01(-0.42%) |
Feb 04, 2021 | 2.400 | 2.470 | 2.320 | 2.370 | 2,024,496 | +0.03(+1.28%) |
Feb 03, 2021 | 2.180 | 2.490 | 2.150 | 2.340 | 2,783,651 | +0.23(+10.90%) |
Feb 02, 2021 | 2.290 | 2.300 | 2.100 | 2.110 | 1,716,824 | -0.16(-7.05%) |