Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.613 | 1.633 | 1.545 | 1.554 | 105,362 | -0.06(-3.64%) |
Apr 29, 2021 | 1.554 | 1.642 | 1.535 | 1.613 | 213,973 | +0.04(+2.48%) |
Apr 28, 2021 | 1.515 | 1.574 | 1.515 | 1.574 | 203,056 | +0.07(+4.55%) |
Apr 27, 2021 | 1.515 | 1.545 | 1.476 | 1.505 | 148,762 | +0.00(+0.00%) |
Apr 26, 2021 | 1.486 | 1.554 | 1.486 | 1.505 | 73,650 | +0.01(+0.65%) |
Apr 23, 2021 | 1.427 | 1.496 | 1.408 | 1.496 | 63,728 | +0.08(+5.52%) |
Apr 22, 2021 | 1.466 | 1.505 | 1.417 | 1.417 | 121,593 | -0.05(-3.33%) |
Apr 21, 2021 | 1.437 | 1.496 | 1.437 | 1.466 | 101,597 | +0.00(+0.00%) |
Apr 20, 2021 | 1.505 | 1.505 | 1.418 | 1.466 | 105,178 | -0.04(-2.60%) |
Apr 19, 2021 | 1.466 | 1.535 | 1.466 | 1.505 | 90,250 | +0.01(+0.65%) |
Apr 16, 2021 | 1.564 | 1.584 | 1.457 | 1.496 | 200,802 | -0.06(-3.77%) |
Apr 15, 2021 | 1.545 | 1.574 | 1.505 | 1.554 | 144,431 | +0.01(+0.63%) |
Apr 14, 2021 | 1.427 | 1.564 | 1.427 | 1.545 | 175,926 | +0.11(+7.48%) |
Apr 13, 2021 | 1.427 | 1.476 | 1.398 | 1.437 | 339,149 | +0.01(+0.69%) |
Apr 12, 2021 | 1.427 | 1.457 | 1.398 | 1.427 | 263,372 | -0.01(-0.68%) |
Apr 09, 2021 | 1.447 | 1.472 | 1.413 | 1.437 | 187,094 | -0.03(-2.00%) |
Apr 08, 2021 | 1.427 | 1.466 | 1.388 | 1.466 | 134,540 | +0.04(+2.74%) |
Apr 07, 2021 | 1.476 | 1.545 | 1.388 | 1.427 | 238,692 | -0.05(-3.31%) |
Apr 06, 2021 | 1.525 | 1.584 | 1.466 | 1.476 | 448,260 | -0.04(-2.58%) |
Apr 05, 2021 | 1.623 | 1.623 | 1.491 | 1.515 | 510,227 | -0.06(-3.73%) |
Apr 01, 2021 | 1.564 | 1.642 | 1.545 | 1.574 | 305,448 | +0.03(+1.90%) |
Mar 31, 2021 | 1.554 | 1.554 | 1.515 | 1.545 | 97,777 | +0.04(+2.60%) |
Mar 30, 2021 | 1.486 | 1.545 | 1.486 | 1.505 | 85,239 | +0.00(+0.00%) |
Mar 29, 2021 | 1.584 | 1.603 | 1.486 | 1.505 | 201,898 | -0.11(-6.67%) |
Mar 26, 2021 | 1.593 | 1.633 | 1.574 | 1.613 | 259,621 | +0.05(+3.12%) |
Mar 25, 2021 | 1.584 | 1.584 | 1.417 | 1.564 | 298,082 | +0.00(+0.00%) |
Mar 24, 2021 | 1.574 | 1.623 | 1.525 | 1.564 | 330,429 | +0.03(+1.91%) |
Mar 23, 2021 | 1.623 | 1.633 | 1.496 | 1.535 | 458,099 | -0.08(-4.85%) |
Mar 22, 2021 | 1.662 | 1.689 | 1.574 | 1.613 | 205,092 | -0.03(-1.79%) |
Mar 19, 2021 | 1.584 | 1.662 | 1.515 | 1.642 | 353,219 | +0.06(+3.70%) |
Mar 18, 2021 | 1.691 | 1.701 | 1.584 | 1.584 | 485,279 | -0.08(-4.71%) |
Mar 17, 2021 | 1.760 | 1.760 | 1.652 | 1.662 | 385,822 | -0.07(-3.95%) |
Mar 16, 2021 | 1.769 | 1.799 | 1.662 | 1.730 | 480,396 | -0.04(-2.21%) |
Mar 15, 2021 | 1.691 | 1.897 | 1.642 | 1.769 | 946,174 | +0.14(+8.38%) |
Mar 12, 2021 | 1.769 | 1.769 | 1.613 | 1.633 | 263,201 | -0.05(-2.91%) |
Mar 11, 2021 | 1.564 | 1.750 | 1.505 | 1.681 | 776,630 | +0.13(+8.18%) |
Mar 10, 2021 | 1.515 | 1.564 | 1.437 | 1.554 | 522,482 | +0.04(+2.58%) |
Mar 09, 2021 | 1.525 | 1.535 | 1.466 | 1.515 | 263,235 | +0.03(+1.97%) |
Mar 08, 2021 | 1.535 | 1.535 | 1.466 | 1.486 | 231,820 | +0.00(+0.00%) |
Mar 05, 2021 | 1.457 | 1.525 | 1.388 | 1.486 | 628,287 | +0.06(+4.11%) |
Mar 04, 2021 | 1.417 | 1.486 | 1.349 | 1.427 | 780,456 | -0.01(-0.68%) |
Mar 03, 2021 | 1.427 | 1.486 | 1.408 | 1.437 | 346,658 | +0.00(+0.00%) |
Mar 02, 2021 | 1.505 | 1.505 | 1.369 | 1.437 | 390,392 | -0.03(-2.00%) |
Mar 01, 2021 | 1.447 | 1.545 | 1.427 | 1.466 | 518,017 | +0.05(+3.45%) |
Feb 26, 2021 | 1.408 | 1.498 | 1.330 | 1.417 | 380,122 | +0.00(+0.00%) |
Feb 25, 2021 | 1.545 | 1.584 | 1.378 | 1.417 | 551,542 | -0.13(-8.23%) |
Feb 24, 2021 | 1.457 | 1.593 | 1.437 | 1.545 | 798,150 | +0.10(+6.76%) |
Feb 23, 2021 | 1.402 | 1.455 | 1.290 | 1.447 | 474,969 | +0.01(+0.68%) |
Feb 22, 2021 | 1.349 | 1.447 | 1.320 | 1.437 | 447,918 | +0.09(+6.52%) |
Feb 19, 2021 | 1.349 | 1.359 | 1.271 | 1.349 | 257,984 | +0.00(+0.00%) |
Feb 18, 2021 | 1.359 | 1.369 | 1.320 | 1.349 | 302,932 | -0.01(-0.72%) |
Feb 17, 2021 | 1.349 | 1.388 | 1.281 | 1.359 | 637,902 | -0.04(-2.80%) |
Feb 16, 2021 | 1.378 | 1.398 | 1.300 | 1.398 | 702,683 | +0.03(+2.14%) |
Feb 12, 2021 | 1.378 | 1.398 | 1.310 | 1.369 | 498,783 | +0.01(+0.72%) |
Feb 11, 2021 | 1.359 | 1.408 | 1.290 | 1.359 | 525,999 | +0.00(+0.00%) |
Feb 10, 2021 | 1.320 | 1.417 | 1.232 | 1.359 | 997,591 | +0.03(+2.21%) |
Feb 09, 2021 | 1.310 | 1.349 | 1.271 | 1.330 | 847,005 | +0.04(+3.03%) |
Feb 08, 2021 | 1.242 | 1.290 | 1.202 | 1.290 | 926,953 | +0.05(+3.94%) |
Feb 05, 2021 | 1.242 | 1.261 | 1.193 | 1.242 | 331,431 | +0.04(+3.25%) |
Feb 04, 2021 | 1.193 | 1.271 | 1.154 | 1.202 | 880,212 | +0.01(+0.82%) |
Feb 03, 2021 | 1.134 | 1.222 | 1.085 | 1.193 | 1,187,709 | +0.09(+7.97%) |
Feb 02, 2021 | 1.046 | 1.134 | 1.046 | 1.105 | 479,338 | +0.03(+2.73%) |