Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.460 | 1.460 | 1.430 | 1.445 | 52,900 | +0.02(+1.05%) |
Apr 29, 2021 | 1.450 | 1.460 | 1.400 | 1.430 | 174,780 | -0.01(-0.35%) |
Apr 28, 2021 | 1.450 | 1.450 | 1.420 | 1.435 | 93,336 | -0.01(-0.69%) |
Apr 27, 2021 | 1.490 | 1.490 | 1.430 | 1.445 | 173,851 | -0.05(-3.34%) |
Apr 26, 2021 | 1.390 | 1.510 | 1.390 | 1.495 | 138,174 | +0.08(+5.28%) |
Apr 23, 2021 | 1.400 | 1.420 | 1.377 | 1.420 | 131,500 | +0.00(+0.35%) |
Apr 22, 2021 | 1.400 | 1.430 | 1.400 | 1.415 | 262,778 | +0.02(+1.07%) |
Apr 21, 2021 | 1.400 | 1.400 | 1.340 | 1.400 | 177,583 | -0.01(-0.36%) |
Apr 20, 2021 | 1.450 | 1.450 | 1.380 | 1.405 | 313,430 | -0.06(-4.42%) |
Apr 19, 2021 | 1.450 | 1.500 | 1.450 | 1.470 | 162,175 | +0.00(+0.00%) |
Apr 16, 2021 | 1.500 | 1.500 | 1.415 | 1.470 | 107,900 | -0.03(-1.67%) |
Apr 15, 2021 | 1.560 | 1.560 | 1.470 | 1.495 | 171,421 | -0.02(-1.64%) |
Apr 14, 2021 | 1.470 | 1.520 | 1.470 | 1.520 | 280,895 | +0.02(+1.37%) |
Apr 13, 2021 | 1.500 | 1.500 | 1.470 | 1.500 | 95,731 | -0.00(-0.03%) |
Apr 12, 2021 | 1.560 | 1.600 | 1.470 | 1.500 | 176,799 | -0.06(-3.85%) |
Apr 09, 2021 | 1.540 | 1.560 | 1.520 | 1.560 | 98,800 | +0.02(+1.30%) |
Apr 08, 2021 | 1.550 | 1.560 | 1.496 | 1.540 | 182,574 | +0.01(+0.65%) |
Apr 07, 2021 | 1.540 | 1.590 | 1.530 | 1.530 | 53,080 | -0.01(-0.65%) |
Apr 06, 2021 | 1.590 | 1.590 | 1.540 | 1.540 | 108,415 | -0.04(-2.53%) |
Apr 05, 2021 | 1.510 | 1.580 | 1.510 | 1.580 | 339,838 | +0.07(+4.29%) |
Apr 01, 2021 | 1.500 | 1.530 | 1.495 | 1.515 | 204,000 | +0.03(+2.36%) |
Mar 31, 2021 | 1.510 | 1.510 | 1.470 | 1.480 | 109,368 | -0.02(-1.33%) |
Mar 30, 2021 | 1.500 | 1.505 | 1.480 | 1.500 | 118,027 | +0.01(+1.01%) |
Mar 29, 2021 | 1.490 | 1.490 | 1.450 | 1.485 | 165,613 | +0.04(+2.41%) |
Mar 26, 2021 | 1.490 | 1.490 | 1.450 | 1.450 | 165,300 | -0.03(-1.96%) |
Mar 25, 2021 | 1.480 | 1.480 | 1.430 | 1.479 | 122,099 | +0.00(+0.27%) |
Mar 24, 2021 | 1.470 | 1.490 | 1.460 | 1.475 | 365,950 | +0.01(+0.34%) |
Mar 23, 2021 | 1.550 | 1.560 | 1.450 | 1.470 | 537,568 | -0.09(-5.77%) |
Mar 22, 2021 | 1.640 | 1.640 | 1.550 | 1.560 | 611,589 | -0.08(-5.17%) |
Mar 19, 2021 | 1.730 | 1.730 | 1.620 | 1.645 | 585,600 | -0.07(-4.36%) |
Mar 18, 2021 | 1.810 | 1.810 | 1.706 | 1.720 | 396,527 | -0.08(-4.63%) |
Mar 17, 2021 | 1.760 | 1.810 | 1.750 | 1.804 | 469,927 | +0.07(+4.25%) |
Mar 16, 2021 | 1.750 | 1.750 | 1.640 | 1.730 | 820,251 | +0.07(+4.22%) |
Mar 15, 2021 | 1.630 | 1.660 | 1.600 | 1.660 | 567,600 | +0.05(+3.11%) |
Mar 12, 2021 | 1.610 | 1.610 | 1.575 | 1.610 | 130,400 | +0.01(+0.63%) |
Mar 11, 2021 | 1.620 | 1.620 | 1.570 | 1.600 | 353,693 | +0.02(+1.27%) |
Mar 10, 2021 | 1.590 | 1.600 | 1.560 | 1.580 | 191,512 | -0.01(-0.63%) |
Mar 09, 2021 | 1.600 | 1.610 | 1.570 | 1.590 | 113,566 | +0.00(+0.22%) |
Mar 08, 2021 | 1.570 | 1.620 | 1.570 | 1.587 | 459,447 | +0.04(+2.35%) |
Mar 05, 2021 | 1.570 | 1.580 | 1.490 | 1.550 | 299,100 | -0.02(-1.05%) |
Mar 04, 2021 | 1.610 | 1.610 | 1.550 | 1.566 | 274,873 | -0.00(-0.10%) |
Mar 03, 2021 | 1.590 | 1.600 | 1.545 | 1.568 | 185,538 | +0.03(+1.82%) |
Mar 02, 2021 | 1.550 | 1.560 | 1.529 | 1.540 | 176,234 | -0.00(-0.29%) |
Mar 01, 2021 | 1.550 | 1.580 | 1.532 | 1.544 | 257,755 | +0.02(+1.61%) |
Feb 26, 2021 | 1.550 | 1.550 | 1.480 | 1.520 | 166,300 | -0.01(-0.98%) |
Feb 25, 2021 | 1.640 | 1.670 | 1.500 | 1.535 | 938,352 | -0.10(-6.40%) |
Feb 24, 2021 | 1.520 | 1.650 | 1.513 | 1.640 | 791,922 | +0.12(+7.89%) |
Feb 23, 2021 | 1.530 | 1.580 | 1.480 | 1.520 | 473,837 | +0.04(+2.70%) |
Feb 22, 2021 | 1.374 | 1.490 | 1.370 | 1.480 | 711,366 | +0.12(+8.82%) |
Feb 19, 2021 | 1.400 | 1.400 | 1.343 | 1.360 | 382,300 | +0.04(+3.03%) |
Feb 18, 2021 | 1.310 | 1.440 | 1.300 | 1.320 | 716,067 | -0.12(-8.33%) |
Feb 17, 2021 | 1.480 | 1.480 | 1.390 | 1.440 | 579,974 | -0.01(-0.69%) |
Feb 16, 2021 | 1.410 | 1.500 | 1.290 | 1.450 | 1,185,639 | +0.16(+12.01%) |
Feb 12, 2021 | 1.320 | 1.320 | 1.260 | 1.294 | 256,500 | +0.01(+1.13%) |
Feb 11, 2021 | 1.300 | 1.300 | 1.270 | 1.280 | 222,509 | -0.02(-1.54%) |
Feb 10, 2021 | 1.300 | 1.300 | 1.280 | 1.300 | 143,703 | +0.02(+1.17%) |
Feb 09, 2021 | 1.310 | 1.310 | 1.269 | 1.285 | 223,688 | +0.01(+0.47%) |
Feb 08, 2021 | 1.260 | 1.291 | 1.200 | 1.279 | 498,529 | -0.03(-2.37%) |
Feb 05, 2021 | 1.310 | 1.320 | 1.280 | 1.310 | 327,400 | +0.01(+0.77%) |
Feb 04, 2021 | 1.280 | 1.310 | 1.275 | 1.300 | 576,924 | +0.03(+2.36%) |
Feb 03, 2021 | 1.310 | 1.310 | 1.250 | 1.270 | 547,878 | -0.04(-3.05%) |
Feb 02, 2021 | 1.320 | 1.330 | 1.295 | 1.310 | 430,933 | -0.07(-5.07%) |