Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.640 | 1.650 | 1.610 | 1.620 | 84,645 | -0.03(-1.82%) |
Apr 29, 2021 | 1.660 | 1.690 | 1.630 | 1.650 | 223,234 | -0.01(-0.60%) |
Apr 28, 2021 | 1.560 | 1.690 | 1.530 | 1.660 | 415,833 | +0.10(+6.41%) |
Apr 27, 2021 | 1.590 | 1.590 | 1.550 | 1.560 | 126,002 | +0.02(+1.30%) |
Apr 26, 2021 | 1.550 | 1.590 | 1.530 | 1.540 | 124,943 | +0.01(+0.65%) |
Apr 23, 2021 | 1.510 | 1.550 | 1.490 | 1.530 | 102,653 | +0.02(+1.32%) |
Apr 22, 2021 | 1.500 | 1.550 | 1.470 | 1.510 | 188,732 | +0.00(+0.00%) |
Apr 21, 2021 | 1.480 | 1.560 | 1.450 | 1.510 | 203,194 | +0.00(+0.00%) |
Apr 20, 2021 | 1.580 | 1.590 | 1.500 | 1.510 | 400,239 | -0.07(-4.43%) |
Apr 19, 2021 | 1.630 | 1.630 | 1.560 | 1.580 | 159,968 | -0.06(-3.66%) |
Apr 16, 2021 | 1.640 | 1.670 | 1.620 | 1.640 | 179,073 | +0.00(+0.00%) |
Apr 15, 2021 | 1.650 | 1.650 | 1.610 | 1.640 | 135,314 | +0.00(+0.00%) |
Apr 14, 2021 | 1.590 | 1.690 | 1.580 | 1.640 | 1,387,657 | +0.07(+4.46%) |
Apr 13, 2021 | 1.580 | 1.580 | 1.550 | 1.570 | 101,903 | -0.01(-0.63%) |
Apr 12, 2021 | 1.580 | 1.590 | 1.560 | 1.580 | 165,300 | +0.02(+1.28%) |
Apr 09, 2021 | 1.570 | 1.580 | 1.560 | 1.560 | 94,483 | +0.00(+0.00%) |
Apr 08, 2021 | 1.600 | 1.600 | 1.550 | 1.560 | 79,324 | -0.01(-0.64%) |
Apr 07, 2021 | 1.560 | 1.620 | 1.550 | 1.570 | 75,977 | +0.01(+0.64%) |
Apr 06, 2021 | 1.560 | 1.600 | 1.510 | 1.560 | 252,830 | +0.00(+0.00%) |
Apr 05, 2021 | 1.600 | 1.610 | 1.560 | 1.560 | 272,929 | -0.06(-3.70%) |
Apr 01, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
Mar 31, 2021 | 1.620 | 1.640 | 1.600 | 1.610 | 450,150 | +0.01(+0.63%) |
Mar 30, 2021 | 1.610 | 1.610 | 1.570 | 1.600 | 70,345 | -0.03(-1.84%) |
Mar 29, 2021 | 1.600 | 1.630 | 1.580 | 1.630 | 257,476 | +0.02(+1.24%) |
Mar 26, 2021 | 1.640 | 1.650 | 1.570 | 1.610 | 274,311 | -0.01(-0.62%) |
Mar 25, 2021 | 1.670 | 1.670 | 1.600 | 1.620 | 278,741 | -0.08(-4.71%) |
Mar 24, 2021 | 1.680 | 1.730 | 1.680 | 1.700 | 340,560 | +0.02(+1.19%) |
Mar 23, 2021 | 1.700 | 1.720 | 1.650 | 1.680 | 1,048,140 | -0.04(-2.33%) |
Mar 22, 2021 | 1.700 | 1.740 | 1.640 | 1.720 | 545,787 | +0.01(+0.58%) |
Mar 19, 2021 | 1.630 | 1.720 | 1.590 | 1.710 | 1,560,740 | +0.07(+4.27%) |
Mar 18, 2021 | 1.730 | 1.740 | 1.570 | 1.640 | 1,049,180 | -0.10(-5.75%) |
Mar 17, 2021 | 1.810 | 1.850 | 1.690 | 1.740 | 821,226 | -0.09(-4.92%) |
Mar 16, 2021 | 1.900 | 1.900 | 1.790 | 1.830 | 593,670 | -0.10(-5.18%) |
Mar 15, 2021 | 1.910 | 1.950 | 1.870 | 1.930 | 649,629 | +0.03(+1.58%) |
Mar 12, 2021 | 1.950 | 1.990 | 1.890 | 1.900 | 1,142,576 | -0.02(-1.04%) |
Mar 11, 2021 | 1.900 | 1.940 | 1.880 | 1.920 | 616,109 | +0.03(+1.59%) |
Mar 10, 2021 | 1.850 | 1.910 | 1.830 | 1.890 | 296,522 | +0.04(+2.16%) |
Mar 09, 2021 | 1.720 | 1.850 | 1.710 | 1.850 | 920,930 | +0.09(+5.11%) |
Mar 08, 2021 | 1.650 | 1.770 | 1.620 | 1.760 | 874,130 | +0.11(+6.67%) |
Mar 05, 2021 | 1.600 | 1.650 | 1.600 | 1.650 | 783,452 | +0.05(+3.12%) |
Mar 04, 2021 | 1.610 | 1.650 | 1.540 | 1.600 | 498,958 | -0.01(-0.62%) |
Mar 03, 2021 | 1.570 | 1.630 | 1.550 | 1.610 | 544,938 | +0.04(+2.55%) |
Mar 02, 2021 | 1.590 | 1.610 | 1.540 | 1.570 | 297,838 | -0.03(-1.88%) |
Mar 01, 2021 | 1.550 | 1.630 | 1.530 | 1.600 | 537,022 | +0.06(+3.90%) |
Feb 26, 2021 | 1.550 | 1.570 | 1.500 | 1.540 | 717,835 | -0.01(-0.65%) |
Feb 25, 2021 | 1.600 | 1.600 | 1.520 | 1.550 | 289,009 | -0.05(-3.13%) |
Feb 24, 2021 | 1.550 | 1.630 | 1.510 | 1.600 | 550,233 | +0.06(+3.90%) |
Feb 23, 2021 | 1.590 | 1.590 | 1.510 | 1.540 | 680,785 | -0.05(-3.14%) |
Feb 22, 2021 | 1.650 | 1.660 | 1.590 | 1.590 | 403,320 | -0.02(-1.24%) |
Feb 19, 2021 | 1.620 | 1.620 | 1.590 | 1.610 | 158,666 | +0.00(+0.00%) |
Feb 18, 2021 | 1.600 | 1.630 | 1.580 | 1.610 | 295,271 | -0.01(-0.62%) |
Feb 17, 2021 | 1.690 | 1.690 | 1.570 | 1.620 | 592,309 | -0.04(-2.41%) |
Feb 16, 2021 | 1.700 | 1.700 | 1.640 | 1.660 | 194,414 | -0.02(-1.19%) |
Feb 12, 2021 | 1.680 | 1.680 | 1.680 | 0 | +0.12(+7.69%) | |
Feb 11, 2021 | 1.580 | 1.610 | 1.540 | 1.560 | 638,862 | -0.03(-1.89%) |
Feb 10, 2021 | 1.620 | 1.670 | 1.580 | 1.590 | 393,898 | -0.02(-1.24%) |
Feb 09, 2021 | 1.570 | 1.680 | 1.540 | 1.610 | 5,614,577 | +0.04(+2.55%) |
Feb 08, 2021 | 1.510 | 1.580 | 1.510 | 1.570 | 441,776 | +0.05(+3.29%) |
Feb 05, 2021 | 1.500 | 1.540 | 1.490 | 1.520 | 632,956 | +0.03(+2.01%) |
Feb 04, 2021 | 1.510 | 1.520 | 1.480 | 1.490 | 140,265 | +0.00(+0.00%) |
Feb 03, 2021 | 1.450 | 1.500 | 1.440 | 1.490 | 3,136,666 | +0.03(+2.05%) |
Feb 02, 2021 | 1.550 | 1.550 | 1.450 | 1.460 | 174,460 | +0.01(+0.69%) |