Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.750 | 1.750 | 1.730 | 1.730 | 50,200 | -0.01(-0.57%) |
Apr 29, 2021 | 1.780 | 1.780 | 1.724 | 1.740 | 56,244 | -0.07(-3.87%) |
Apr 28, 2021 | 1.750 | 1.830 | 1.730 | 1.810 | 54,894 | +0.03(+1.69%) |
Apr 27, 2021 | 1.798 | 1.798 | 1.720 | 1.780 | 59,089 | -0.01(-0.53%) |
Apr 26, 2021 | 1.790 | 1.820 | 1.770 | 1.790 | 45,314 | -0.02(-1.13%) |
Apr 23, 2021 | 1.760 | 1.810 | 1.750 | 1.810 | 47,200 | +0.06(+3.43%) |
Apr 22, 2021 | 1.761 | 1.840 | 1.720 | 1.750 | 178,157 | -0.02(-1.13%) |
Apr 21, 2021 | 1.760 | 1.798 | 1.590 | 1.770 | 160,473 | +0.05(+2.91%) |
Apr 20, 2021 | 1.770 | 1.790 | 1.690 | 1.720 | 72,611 | -0.04(-2.27%) |
Apr 19, 2021 | 1.780 | 1.790 | 1.736 | 1.760 | 40,722 | -0.03(-1.68%) |
Apr 16, 2021 | 1.870 | 1.870 | 1.770 | 1.790 | 136,600 | +0.01(+0.56%) |
Apr 15, 2021 | 1.810 | 1.810 | 1.720 | 1.780 | 157,721 | +0.06(+3.49%) |
Apr 14, 2021 | 1.720 | 1.780 | 1.720 | 1.720 | 84,691 | +0.01(+0.58%) |
Apr 13, 2021 | 1.677 | 1.780 | 1.677 | 1.710 | 47,307 | +0.07(+4.27%) |
Apr 12, 2021 | 1.730 | 1.750 | 1.630 | 1.640 | 83,303 | -0.10(-5.79%) |
Apr 09, 2021 | 1.760 | 1.760 | 1.710 | 1.741 | 72,800 | -0.03(-1.66%) |
Apr 08, 2021 | 1.770 | 1.800 | 1.770 | 1.770 | 36,855 | +0.00(+0.00%) |
Apr 07, 2021 | 1.850 | 1.850 | 1.770 | 1.770 | 83,208 | -0.07(-3.62%) |
Apr 06, 2021 | 1.819 | 1.870 | 1.819 | 1.836 | 35,078 | -0.00(-0.01%) |
Apr 05, 2021 | 1.780 | 1.880 | 1.780 | 1.837 | 45,986 | +0.05(+2.60%) |
Apr 01, 2021 | 1.770 | 1.790 | 1.720 | 1.790 | 34,000 | +0.03(+1.94%) |
Mar 31, 2021 | 1.670 | 1.770 | 1.670 | 1.756 | 109,893 | +0.07(+3.91%) |
Mar 30, 2021 | 1.766 | 1.770 | 1.650 | 1.690 | 68,735 | -0.07(-4.12%) |
Mar 29, 2021 | 1.806 | 1.825 | 1.728 | 1.763 | 93,129 | -0.03(-1.42%) |
Mar 26, 2021 | 1.750 | 1.810 | 1.738 | 1.788 | 154,200 | +0.08(+4.56%) |
Mar 25, 2021 | 1.840 | 1.870 | 1.645 | 1.710 | 146,821 | -0.16(-8.56%) |
Mar 24, 2021 | 1.860 | 1.920 | 1.851 | 1.870 | 39,776 | -0.02(-1.06%) |
Mar 23, 2021 | 1.930 | 1.940 | 1.863 | 1.890 | 85,274 | -0.01(-0.53%) |
Mar 22, 2021 | 2.000 | 2.057 | 1.900 | 1.900 | 56,471 | -0.09(-4.52%) |
Mar 19, 2021 | 2.000 | 2.020 | 1.914 | 1.990 | 65,400 | -0.02(-1.00%) |
Mar 18, 2021 | 2.110 | 2.110 | 2.000 | 2.010 | 92,844 | -0.06(-2.90%) |
Mar 17, 2021 | 1.898 | 2.100 | 1.898 | 2.070 | 69,671 | +0.13(+6.70%) |
Mar 16, 2021 | 1.932 | 2.088 | 1.925 | 1.940 | 93,933 | -0.02(-1.02%) |
Mar 15, 2021 | 1.930 | 2.000 | 1.900 | 1.960 | 116,992 | +0.07(+3.70%) |
Mar 12, 2021 | 1.860 | 1.910 | 1.850 | 1.890 | 56,100 | -0.02(-1.05%) |
Mar 11, 2021 | 1.860 | 1.934 | 1.844 | 1.910 | 23,921 | -0.02(-1.04%) |
Mar 10, 2021 | 1.860 | 1.950 | 1.748 | 1.930 | 62,460 | +0.15(+8.43%) |
Mar 09, 2021 | 1.790 | 1.810 | 1.750 | 1.780 | 88,929 | +0.10(+6.27%) |
Mar 08, 2021 | 1.741 | 1.820 | 1.470 | 1.675 | 183,612 | -0.04(-2.44%) |
Mar 05, 2021 | 1.670 | 1.760 | 1.430 | 1.717 | 246,600 | +0.17(+10.77%) |
Mar 04, 2021 | 1.650 | 1.695 | 1.450 | 1.550 | 141,836 | -0.06(-3.73%) |
Mar 03, 2021 | 1.720 | 1.760 | 1.590 | 1.610 | 133,962 | -0.13(-7.47%) |
Mar 02, 2021 | 1.800 | 1.800 | 1.715 | 1.740 | 70,892 | -0.03(-1.42%) |
Mar 01, 2021 | 1.860 | 1.890 | 1.694 | 1.765 | 81,522 | -0.09(-5.10%) |
Feb 26, 2021 | 1.910 | 1.930 | 1.840 | 1.860 | 226,800 | -0.04(-2.05%) |
Feb 25, 2021 | 1.830 | 1.900 | 1.830 | 1.899 | 141,538 | +0.05(+2.92%) |
Feb 24, 2021 | 1.864 | 1.900 | 1.794 | 1.845 | 62,045 | -0.01(-0.27%) |
Feb 23, 2021 | 1.882 | 1.900 | 1.790 | 1.850 | 55,043 | -0.06(-3.14%) |
Feb 22, 2021 | 1.950 | 1.950 | 1.780 | 1.910 | 135,867 | +0.09(+5.18%) |
Feb 19, 2021 | 1.708 | 1.900 | 1.708 | 1.816 | 126,900 | +0.07(+3.77%) |
Feb 18, 2021 | 1.860 | 1.880 | 1.700 | 1.750 | 169,356 | -0.12(-6.42%) |
Feb 17, 2021 | 1.900 | 1.927 | 1.870 | 1.870 | 62,007 | -0.05(-2.60%) |
Feb 16, 2021 | 1.920 | 1.980 | 1.893 | 1.920 | 109,285 | +0.00(+0.00%) |
Feb 12, 2021 | 1.900 | 1.982 | 1.860 | 1.920 | 77,400 | +0.01(+0.50%) |
Feb 11, 2021 | 1.980 | 2.005 | 1.860 | 1.911 | 219,496 | -0.03(-1.67%) |
Feb 10, 2021 | 2.200 | 2.200 | 1.863 | 1.943 | 290,380 | -0.20(-9.21%) |
Feb 09, 2021 | 2.250 | 2.306 | 2.140 | 2.140 | 112,566 | -0.13(-5.73%) |
Feb 08, 2021 | 2.416 | 2.469 | 2.209 | 2.270 | 176,783 | -0.08(-3.40%) |
Feb 05, 2021 | 2.195 | 2.470 | 2.110 | 2.350 | 251,800 | +0.16(+7.39%) |
Feb 04, 2021 | 1.860 | 2.204 | 1.750 | 2.188 | 567,394 | +0.22(+11.25%) |
Feb 03, 2021 | 2.090 | 2.120 | 1.880 | 1.967 | 224,668 | -0.08(-4.05%) |
Feb 02, 2021 | 2.202 | 2.231 | 1.660 | 2.050 | 654,946 | -0.07(-3.30%) |