Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.470 | 1.500 | 1.460 | 1.480 | 499,500 | -0.03(-1.99%) |
Apr 29, 2021 | 1.480 | 1.520 | 1.420 | 1.510 | 1,243,146 | +0.07(+4.86%) |
Apr 28, 2021 | 1.400 | 1.440 | 1.390 | 1.440 | 250,851 | +0.03(+2.13%) |
Apr 27, 2021 | 1.380 | 1.410 | 1.370 | 1.410 | 285,954 | +0.04(+2.92%) |
Apr 26, 2021 | 1.370 | 1.405 | 1.360 | 1.370 | 215,579 | +0.01(+0.74%) |
Apr 23, 2021 | 1.380 | 1.410 | 1.350 | 1.360 | 355,300 | -0.02(-1.45%) |
Apr 22, 2021 | 1.410 | 1.430 | 1.380 | 1.380 | 297,952 | -0.02(-1.43%) |
Apr 21, 2021 | 1.400 | 1.430 | 1.370 | 1.400 | 331,277 | +0.00(+0.00%) |
Apr 20, 2021 | 1.370 | 1.450 | 1.370 | 1.400 | 391,197 | +0.02(+1.45%) |
Apr 19, 2021 | 1.400 | 1.410 | 1.370 | 1.380 | 270,345 | -0.01(-0.72%) |
Apr 16, 2021 | 1.400 | 1.410 | 1.380 | 1.390 | 265,200 | +0.01(+0.72%) |
Apr 15, 2021 | 1.430 | 1.430 | 1.380 | 1.380 | 355,676 | -0.01(-0.72%) |
Apr 14, 2021 | 1.420 | 1.440 | 1.380 | 1.390 | 263,951 | -0.03(-2.11%) |
Apr 13, 2021 | 1.410 | 1.430 | 1.380 | 1.420 | 196,256 | +0.01(+0.71%) |
Apr 12, 2021 | 1.410 | 1.410 | 1.370 | 1.410 | 475,486 | +0.00(+0.00%) |
Apr 09, 2021 | 1.390 | 1.430 | 1.380 | 1.410 | 439,600 | +0.02(+1.44%) |
Apr 08, 2021 | 1.510 | 1.520 | 1.360 | 1.390 | 872,845 | -0.01(-0.71%) |
Apr 07, 2021 | 1.460 | 1.460 | 1.380 | 1.400 | 655,808 | -0.05(-3.45%) |
Apr 06, 2021 | 1.510 | 1.530 | 1.420 | 1.450 | 265,625 | -0.06(-3.97%) |
Apr 05, 2021 | 1.450 | 1.551 | 1.390 | 1.510 | 556,522 | +0.07(+4.86%) |
Apr 01, 2021 | 1.470 | 1.489 | 1.407 | 1.440 | 307,600 | -0.03(-2.04%) |
Mar 31, 2021 | 1.470 | 1.480 | 1.410 | 1.470 | 293,277 | +0.03(+2.08%) |
Mar 30, 2021 | 1.460 | 1.470 | 1.440 | 1.440 | 150,978 | -0.01(-0.69%) |
Mar 29, 2021 | 1.550 | 1.550 | 1.450 | 1.450 | 263,258 | -0.10(-6.45%) |
Mar 26, 2021 | 1.570 | 1.593 | 1.510 | 1.550 | 206,000 | -0.01(-0.64%) |
Mar 25, 2021 | 1.610 | 1.640 | 1.530 | 1.560 | 231,596 | -0.01(-0.64%) |
Mar 24, 2021 | 1.590 | 1.630 | 1.570 | 1.570 | 287,039 | +0.00(+0.00%) |
Mar 23, 2021 | 1.690 | 1.700 | 1.560 | 1.570 | 306,514 | -0.13(-7.65%) |
Mar 22, 2021 | 1.560 | 1.720 | 1.520 | 1.700 | 619,745 | +0.13(+8.28%) |
Mar 19, 2021 | 1.560 | 1.599 | 1.530 | 1.570 | 671,200 | +0.01(+0.64%) |
Mar 18, 2021 | 1.640 | 1.650 | 1.550 | 1.560 | 168,166 | -0.10(-6.02%) |
Mar 17, 2021 | 1.640 | 1.680 | 1.610 | 1.660 | 150,953 | -0.01(-0.60%) |
Mar 16, 2021 | 1.750 | 1.770 | 1.635 | 1.670 | 210,433 | -0.09(-5.11%) |
Mar 15, 2021 | 1.740 | 1.770 | 1.700 | 1.760 | 183,891 | +0.01(+0.57%) |
Mar 12, 2021 | 1.700 | 1.770 | 1.650 | 1.750 | 214,500 | +0.06(+3.55%) |
Mar 11, 2021 | 1.650 | 1.700 | 1.630 | 1.690 | 209,633 | +0.07(+4.32%) |
Mar 10, 2021 | 1.670 | 1.670 | 1.590 | 1.620 | 265,590 | +0.00(+0.00%) |
Mar 09, 2021 | 1.560 | 1.640 | 1.550 | 1.620 | 243,306 | +0.07(+4.52%) |
Mar 08, 2021 | 1.600 | 1.610 | 1.530 | 1.550 | 234,603 | -0.04(-2.52%) |
Mar 05, 2021 | 1.510 | 1.600 | 1.400 | 1.590 | 719,700 | +0.06(+3.92%) |
Mar 04, 2021 | 1.620 | 1.640 | 1.510 | 1.530 | 441,738 | -0.12(-7.27%) |
Mar 03, 2021 | 1.640 | 1.670 | 1.630 | 1.650 | 234,865 | +0.02(+1.23%) |
Mar 02, 2021 | 1.780 | 1.810 | 1.630 | 1.630 | 487,666 | +0.01(+0.62%) |
Mar 01, 2021 | 1.620 | 1.630 | 1.580 | 1.620 | 305,962 | +0.02(+0.93%) |
Feb 26, 2021 | 1.610 | 1.650 | 1.580 | 1.605 | 547,300 | -0.02(-0.93%) |
Feb 25, 2021 | 1.630 | 1.750 | 1.600 | 1.620 | 764,090 | -0.10(-5.81%) |
Feb 24, 2021 | 1.558 | 1.740 | 1.558 | 1.720 | 265,030 | +0.10(+6.17%) |
Feb 23, 2021 | 1.680 | 1.700 | 1.510 | 1.620 | 505,519 | -0.10(-5.81%) |
Feb 22, 2021 | 1.760 | 1.780 | 1.680 | 1.720 | 316,366 | -0.06(-3.37%) |
Feb 19, 2021 | 1.720 | 1.830 | 1.703 | 1.780 | 262,000 | +0.05(+2.89%) |
Feb 18, 2021 | 1.800 | 1.820 | 1.700 | 1.730 | 363,327 | -0.11(-5.98%) |
Feb 17, 2021 | 1.850 | 1.870 | 1.750 | 1.840 | 448,847 | -0.02(-1.08%) |
Feb 16, 2021 | 1.930 | 1.980 | 1.780 | 1.860 | 520,221 | -0.07(-3.63%) |
Feb 12, 2021 | 1.960 | 2.180 | 1.890 | 1.930 | 1,245,300 | +0.00(+0.00%) |
Feb 11, 2021 | 1.690 | 2.070 | 1.690 | 1.930 | 2,249,162 | +0.27(+16.27%) |
Feb 10, 2021 | 1.710 | 1.750 | 1.650 | 1.660 | 355,877 | -0.02(-1.19%) |
Feb 09, 2021 | 1.730 | 1.750 | 1.650 | 1.680 | 314,850 | -0.06(-3.45%) |
Feb 08, 2021 | 1.690 | 1.780 | 1.670 | 1.740 | 376,571 | +0.09(+5.45%) |
Feb 05, 2021 | 1.680 | 1.680 | 1.590 | 1.650 | 318,800 | -0.03(-1.79%) |
Feb 04, 2021 | 1.590 | 1.690 | 1.570 | 1.680 | 171,202 | +0.07(+4.35%) |
Feb 03, 2021 | 1.610 | 1.660 | 1.580 | 1.610 | 234,658 | +0.01(+0.63%) |
Feb 02, 2021 | 1.630 | 1.650 | 1.590 | 1.600 | 192,309 | -0.04(-2.44%) |