Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.210 | 1.250 | 1.180 | 1.190 | 133,800 | -0.04(-3.25%) |
Apr 29, 2021 | 1.280 | 1.280 | 1.180 | 1.230 | 230,016 | -0.03(-2.38%) |
Apr 28, 2021 | 1.270 | 1.270 | 1.210 | 1.260 | 109,938 | +0.01(+0.80%) |
Apr 27, 2021 | 1.200 | 1.270 | 1.170 | 1.250 | 257,106 | +0.05(+4.17%) |
Apr 26, 2021 | 1.200 | 1.240 | 1.180 | 1.200 | 141,477 | +0.00(+0.00%) |
Apr 23, 2021 | 1.200 | 1.220 | 1.150 | 1.200 | 114,300 | +0.04(+3.45%) |
Apr 22, 2021 | 1.100 | 1.230 | 1.100 | 1.160 | 155,145 | +0.05(+4.50%) |
Apr 21, 2021 | 1.080 | 1.120 | 1.060 | 1.110 | 164,294 | +0.04(+3.74%) |
Apr 20, 2021 | 1.100 | 1.130 | 1.060 | 1.070 | 224,988 | -0.01(-0.93%) |
Apr 19, 2021 | 1.130 | 1.160 | 1.070 | 1.080 | 215,260 | -0.04(-3.57%) |
Apr 16, 2021 | 1.210 | 1.280 | 1.100 | 1.120 | 346,300 | -0.09(-7.44%) |
Apr 15, 2021 | 1.260 | 1.290 | 1.200 | 1.210 | 206,964 | -0.05(-3.97%) |
Apr 14, 2021 | 1.260 | 1.340 | 1.260 | 1.260 | 188,388 | -0.01(-0.79%) |
Apr 13, 2021 | 1.300 | 1.350 | 1.240 | 1.270 | 325,979 | -0.05(-3.79%) |
Apr 12, 2021 | 1.430 | 1.430 | 1.320 | 1.320 | 256,592 | -0.08(-5.71%) |
Apr 09, 2021 | 1.500 | 1.520 | 1.390 | 1.400 | 263,500 | -0.15(-9.68%) |
Apr 08, 2021 | 1.460 | 1.660 | 1.380 | 1.550 | 1,164,818 | +0.12(+8.39%) |
Apr 07, 2021 | 1.480 | 1.500 | 1.420 | 1.430 | 151,366 | -0.07(-4.67%) |
Apr 06, 2021 | 1.580 | 1.600 | 1.440 | 1.500 | 455,518 | -0.17(-10.18%) |
Apr 05, 2021 | 1.600 | 1.690 | 1.550 | 1.670 | 169,632 | +0.12(+7.74%) |
Apr 01, 2021 | 1.590 | 1.650 | 1.550 | 1.550 | 55,300 | -0.02(-1.27%) |
Mar 31, 2021 | 1.520 | 1.620 | 1.500 | 1.570 | 119,674 | +0.10(+6.80%) |
Mar 30, 2021 | 1.540 | 1.560 | 1.470 | 1.470 | 70,060 | -0.08(-5.16%) |
Mar 29, 2021 | 1.570 | 1.610 | 1.550 | 1.550 | 120,439 | -0.03(-1.90%) |
Mar 26, 2021 | 1.670 | 1.690 | 1.540 | 1.580 | 87,800 | -0.05(-3.07%) |
Mar 25, 2021 | 1.610 | 1.700 | 1.530 | 1.630 | 139,375 | +0.01(+0.62%) |
Mar 24, 2021 | 1.700 | 1.760 | 1.620 | 1.620 | 110,475 | -0.07(-4.14%) |
Mar 23, 2021 | 1.830 | 1.830 | 1.690 | 1.690 | 123,631 | -0.13(-7.14%) |
Mar 22, 2021 | 1.930 | 1.940 | 1.820 | 1.820 | 124,176 | -0.16(-8.08%) |
Mar 19, 2021 | 1.840 | 2.050 | 1.810 | 1.980 | 867,200 | +0.13(+7.03%) |
Mar 18, 2021 | 1.840 | 1.870 | 1.830 | 1.850 | 125,691 | +0.02(+1.09%) |
Mar 17, 2021 | 1.790 | 1.871 | 1.780 | 1.830 | 120,383 | +0.02(+1.10%) |
Mar 16, 2021 | 1.830 | 1.900 | 1.790 | 1.810 | 260,064 | +0.01(+0.56%) |
Mar 15, 2021 | 1.750 | 1.840 | 1.710 | 1.800 | 202,058 | +0.10(+5.88%) |
Mar 12, 2021 | 1.680 | 1.750 | 1.630 | 1.700 | 262,500 | +0.00(+0.00%) |
Mar 11, 2021 | 1.670 | 1.720 | 1.630 | 1.700 | 297,205 | +0.07(+4.29%) |
Mar 10, 2021 | 1.690 | 1.700 | 1.630 | 1.630 | 73,980 | -0.07(-4.12%) |
Mar 09, 2021 | 1.620 | 1.750 | 1.580 | 1.700 | 110,459 | +0.08(+4.94%) |
Mar 08, 2021 | 1.450 | 1.622 | 1.430 | 1.620 | 251,035 | +0.19(+13.29%) |
Mar 05, 2021 | 1.490 | 1.520 | 1.350 | 1.430 | 247,000 | -0.06(-4.03%) |
Mar 04, 2021 | 1.620 | 1.637 | 1.450 | 1.490 | 321,579 | -0.16(-9.70%) |
Mar 03, 2021 | 1.660 | 1.710 | 1.610 | 1.650 | 204,425 | -0.02(-1.20%) |
Mar 02, 2021 | 1.760 | 1.780 | 1.660 | 1.670 | 128,404 | -0.07(-4.02%) |
Mar 01, 2021 | 1.650 | 1.750 | 1.650 | 1.740 | 105,912 | +0.11(+6.75%) |
Feb 26, 2021 | 1.700 | 1.710 | 1.630 | 1.630 | 175,900 | -0.08(-4.68%) |
Feb 25, 2021 | 1.820 | 1.830 | 1.630 | 1.710 | 585,523 | -0.11(-6.04%) |
Feb 24, 2021 | 1.860 | 1.870 | 1.800 | 1.820 | 305,391 | +0.01(+0.55%) |
Feb 23, 2021 | 1.910 | 1.970 | 1.690 | 1.810 | 855,713 | -0.23(-11.27%) |
Feb 22, 2021 | 2.140 | 2.170 | 2.035 | 2.040 | 382,179 | -0.08(-3.77%) |
Feb 19, 2021 | 2.120 | 2.217 | 2.050 | 2.120 | 719,600 | +0.02(+0.95%) |
Feb 18, 2021 | 2.100 | 2.190 | 2.030 | 2.100 | 1,252,187 | +0.02(+0.96%) |
Feb 17, 2021 | 2.090 | 2.138 | 2.000 | 2.080 | 1,705,252 | -0.07(-3.26%) |
Feb 16, 2021 | 2.100 | 2.180 | 2.000 | 2.150 | 951,668 | -0.02(-0.92%) |
Feb 12, 2021 | 2.130 | 2.180 | 2.090 | 2.170 | 330,900 | -0.01(-0.46%) |
Feb 11, 2021 | 2.280 | 2.280 | 2.150 | 2.180 | 557,316 | -0.17(-7.23%) |
Feb 10, 2021 | 2.240 | 2.480 | 2.200 | 2.350 | 1,180,746 | -0.07(-2.89%) |
Feb 09, 2021 | 1.930 | 2.580 | 1.920 | 2.420 | 2,417,019 | +0.49(+25.39%) |
Feb 08, 2021 | 1.760 | 1.930 | 1.750 | 1.930 | 611,796 | +0.20(+11.56%) |
Feb 05, 2021 | 1.780 | 1.780 | 1.690 | 1.730 | 266,700 | -0.02(-1.14%) |
Feb 04, 2021 | 1.760 | 1.760 | 1.710 | 1.750 | 225,744 | +0.05(+2.94%) |
Feb 03, 2021 | 1.680 | 1.715 | 1.630 | 1.700 | 282,888 | +0.04(+2.41%) |
Feb 02, 2021 | 1.580 | 1.680 | 1.580 | 1.660 | 213,529 | +0.10(+6.41%) |