Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.310 | 1.320 | 1.300 | 1.310 | 17,200 | -0.02(-1.47%) |
Apr 29, 2021 | 1.340 | 1.340 | 1.300 | 1.329 | 62,874 | -0.01(-0.78%) |
Apr 28, 2021 | 1.300 | 1.350 | 1.286 | 1.340 | 46,786 | +0.05(+3.88%) |
Apr 27, 2021 | 1.280 | 1.300 | 1.220 | 1.290 | 25,071 | +0.01(+0.78%) |
Apr 26, 2021 | 1.320 | 1.320 | 1.200 | 1.280 | 87,461 | +0.04(+3.23%) |
Apr 23, 2021 | 1.180 | 1.254 | 1.180 | 1.240 | 108,100 | +0.06(+5.08%) |
Apr 22, 2021 | 1.255 | 1.260 | 1.150 | 1.180 | 139,007 | +0.02(+1.37%) |
Apr 21, 2021 | 1.096 | 1.180 | 1.080 | 1.164 | 91,887 | +0.05(+4.09%) |
Apr 20, 2021 | 1.300 | 1.300 | 1.070 | 1.118 | 135,073 | -0.16(-12.63%) |
Apr 19, 2021 | 1.180 | 1.310 | 1.120 | 1.280 | 58,606 | +0.11(+9.40%) |
Apr 16, 2021 | 1.220 | 1.270 | 1.160 | 1.170 | 95,200 | -0.09(-7.14%) |
Apr 15, 2021 | 1.300 | 1.310 | 1.120 | 1.260 | 308,285 | -0.02(-1.64%) |
Apr 14, 2021 | 1.320 | 1.357 | 1.250 | 1.281 | 162,151 | -0.02(-1.46%) |
Apr 13, 2021 | 1.325 | 1.380 | 1.290 | 1.300 | 188,531 | -0.09(-6.47%) |
Apr 12, 2021 | 1.410 | 1.446 | 1.380 | 1.390 | 125,228 | -0.07(-4.79%) |
Apr 09, 2021 | 1.470 | 1.480 | 1.440 | 1.460 | 66,400 | -0.01(-0.66%) |
Apr 08, 2021 | 1.480 | 1.480 | 1.420 | 1.470 | 27,394 | +0.01(+0.84%) |
Apr 07, 2021 | 1.500 | 1.500 | 1.430 | 1.457 | 43,343 | -0.02(-1.23%) |
Apr 06, 2021 | 1.410 | 1.520 | 1.410 | 1.476 | 57,699 | +0.02(+1.03%) |
Apr 05, 2021 | 1.590 | 1.590 | 1.450 | 1.460 | 105,392 | -0.05(-3.28%) |
Apr 01, 2021 | 1.480 | 1.520 | 1.415 | 1.510 | 113,600 | +0.10(+6.79%) |
Mar 31, 2021 | 1.386 | 1.414 | 1.350 | 1.414 | 162,782 | +0.04(+3.21%) |
Mar 30, 2021 | 1.380 | 1.400 | 1.320 | 1.370 | 86,599 | -0.02(-1.44%) |
Mar 29, 2021 | 1.380 | 1.430 | 1.370 | 1.390 | 77,704 | -0.03(-2.11%) |
Mar 26, 2021 | 1.460 | 1.480 | 1.415 | 1.420 | 70,800 | -0.05(-3.40%) |
Mar 25, 2021 | 1.500 | 1.500 | 1.363 | 1.470 | 242,050 | -0.03(-2.00%) |
Mar 24, 2021 | 1.540 | 1.556 | 1.498 | 1.500 | 212,404 | -0.03(-1.96%) |
Mar 23, 2021 | 1.620 | 1.630 | 1.510 | 1.530 | 63,113 | -0.09(-5.72%) |
Mar 22, 2021 | 1.700 | 1.700 | 1.570 | 1.623 | 144,760 | +0.01(+0.80%) |
Mar 19, 2021 | 1.535 | 1.619 | 1.520 | 1.610 | 113,500 | +0.01(+0.63%) |
Mar 18, 2021 | 1.680 | 1.690 | 1.585 | 1.600 | 136,003 | -0.07(-4.36%) |
Mar 17, 2021 | 1.710 | 1.720 | 1.620 | 1.673 | 175,348 | +0.06(+3.91%) |
Mar 16, 2021 | 1.663 | 1.663 | 1.600 | 1.610 | 86,316 | -0.02(-1.53%) |
Mar 15, 2021 | 1.740 | 1.780 | 1.617 | 1.635 | 110,605 | -0.05(-2.90%) |
Mar 12, 2021 | 1.690 | 1.700 | 1.620 | 1.684 | 192,900 | +0.00(+0.23%) |
Mar 11, 2021 | 1.719 | 1.730 | 1.650 | 1.680 | 295,821 | +0.00(+0.18%) |
Mar 10, 2021 | 1.514 | 1.711 | 1.510 | 1.677 | 534,062 | +0.12(+7.49%) |
Mar 09, 2021 | 1.490 | 1.580 | 1.400 | 1.560 | 209,176 | +0.20(+14.94%) |
Mar 08, 2021 | 1.335 | 1.400 | 1.237 | 1.357 | 130,428 | +0.04(+2.82%) |
Mar 05, 2021 | 1.470 | 1.470 | 1.237 | 1.320 | 336,600 | -0.11(-7.69%) |
Mar 04, 2021 | 1.530 | 1.530 | 1.310 | 1.430 | 546,420 | -0.09(-5.62%) |
Mar 03, 2021 | 1.600 | 1.600 | 1.500 | 1.515 | 242,420 | -0.05(-3.50%) |
Mar 02, 2021 | 1.550 | 1.600 | 1.520 | 1.570 | 147,832 | -0.01(-0.60%) |
Mar 01, 2021 | 1.550 | 1.620 | 1.550 | 1.579 | 125,782 | +0.03(+1.90%) |
Feb 26, 2021 | 1.660 | 1.660 | 1.520 | 1.550 | 241,400 | -0.08(-4.91%) |
Feb 25, 2021 | 1.643 | 1.706 | 1.600 | 1.630 | 165,903 | -0.02(-1.21%) |
Feb 24, 2021 | 1.700 | 1.743 | 1.648 | 1.650 | 223,225 | +0.00(+0.00%) |
Feb 23, 2021 | 1.650 | 1.670 | 1.470 | 1.650 | 390,679 | +0.05(+3.12%) |
Feb 22, 2021 | 1.595 | 1.680 | 1.530 | 1.600 | 284,394 | +0.01(+0.63%) |
Feb 19, 2021 | 1.561 | 1.670 | 1.550 | 1.590 | 299,800 | +0.01(+0.63%) |
Feb 18, 2021 | 1.700 | 1.760 | 1.550 | 1.580 | 152,863 | -0.09(-5.18%) |
Feb 17, 2021 | 1.740 | 1.766 | 1.570 | 1.666 | 183,411 | -0.05(-3.12%) |
Feb 16, 2021 | 1.800 | 1.833 | 1.707 | 1.720 | 439,524 | +0.01(+0.58%) |
Feb 12, 2021 | 1.578 | 1.710 | 1.558 | 1.710 | 276,700 | +0.15(+9.62%) |
Feb 11, 2021 | 1.730 | 1.730 | 1.516 | 1.560 | 456,919 | -0.11(-6.59%) |
Feb 10, 2021 | 1.770 | 1.780 | 1.590 | 1.670 | 440,396 | -0.03(-1.76%) |
Feb 09, 2021 | 1.660 | 1.800 | 1.660 | 1.700 | 456,861 | +0.02(+1.23%) |
Feb 08, 2021 | 1.700 | 1.745 | 1.570 | 1.679 | 349,415 | +0.13(+8.35%) |
Feb 05, 2021 | 1.650 | 1.650 | 1.520 | 1.550 | 389,500 | +0.02(+1.31%) |
Feb 04, 2021 | 1.500 | 1.548 | 1.400 | 1.530 | 283,061 | +0.05(+3.38%) |
Feb 03, 2021 | 1.510 | 1.580 | 1.426 | 1.480 | 281,985 | -0.02(-1.33%) |
Feb 02, 2021 | 1.531 | 1.570 | 1.450 | 1.500 | 352,985 | +0.00(+0.00%) |