Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.410 | 1.420 | 1.380 | 1.380 | 437,995 | -0.03(-2.13%) |
Apr 29, 2021 | 1.450 | 1.450 | 1.410 | 1.410 | 204,072 | -0.01(-0.70%) |
Apr 28, 2021 | 1.470 | 1.470 | 1.410 | 1.420 | 360,298 | -0.06(-4.05%) |
Apr 27, 2021 | 1.500 | 1.500 | 1.430 | 1.480 | 378,436 | +0.01(+0.68%) |
Apr 26, 2021 | 1.490 | 1.510 | 1.470 | 1.470 | 361,537 | -0.02(-1.34%) |
Apr 23, 2021 | 1.480 | 1.500 | 1.440 | 1.490 | 309,083 | +0.02(+1.36%) |
Apr 22, 2021 | 1.470 | 1.490 | 1.440 | 1.470 | 232,709 | +0.00(+0.00%) |
Apr 21, 2021 | 1.450 | 1.500 | 1.400 | 1.470 | 220,892 | +0.00(+0.00%) |
Apr 20, 2021 | 1.470 | 1.490 | 1.430 | 1.470 | 251,952 | -0.03(-2.00%) |
Apr 19, 2021 | 1.520 | 1.530 | 1.430 | 1.500 | 234,115 | +0.00(+0.00%) |
Apr 16, 2021 | 1.470 | 1.520 | 1.460 | 1.500 | 209,184 | +0.02(+1.35%) |
Apr 15, 2021 | 1.560 | 1.560 | 1.480 | 1.480 | 317,748 | -0.04(-2.63%) |
Apr 14, 2021 | 1.580 | 1.580 | 1.520 | 1.520 | 312,470 | -0.04(-2.56%) |
Apr 13, 2021 | 1.550 | 1.580 | 1.530 | 1.560 | 383,068 | +0.04(+2.63%) |
Apr 12, 2021 | 1.550 | 1.600 | 1.470 | 1.520 | 867,324 | +0.01(+0.66%) |
Apr 09, 2021 | 1.600 | 1.600 | 1.510 | 1.510 | 317,833 | -0.06(-3.82%) |
Apr 08, 2021 | 1.590 | 1.610 | 1.570 | 1.570 | 346,417 | -0.01(-0.63%) |
Apr 07, 2021 | 1.600 | 1.610 | 1.570 | 1.580 | 268,348 | -0.01(-0.63%) |
Apr 06, 2021 | 1.580 | 1.630 | 1.560 | 1.590 | 573,798 | +0.06(+3.92%) |
Apr 05, 2021 | 1.500 | 1.595 | 1.500 | 1.530 | 431,000 | +0.05(+3.38%) |
Apr 01, 2021 | 1.480 | 1.480 | 1.480 | 0 | +0.01(+0.68%) | |
Mar 31, 2021 | 1.500 | 1.500 | 1.470 | 1.470 | 245,355 | -0.02(-1.34%) |
Mar 30, 2021 | 1.480 | 1.510 | 1.450 | 1.490 | 287,779 | +0.04(+2.76%) |
Mar 29, 2021 | 1.410 | 1.560 | 1.400 | 1.450 | 509,516 | -0.09(-5.84%) |
Mar 26, 2021 | 1.560 | 1.570 | 1.440 | 1.540 | 676,252 | -0.01(-0.65%) |
Mar 25, 2021 | 1.510 | 1.570 | 1.430 | 1.550 | 432,964 | -0.05(-3.13%) |
Mar 24, 2021 | 1.640 | 1.640 | 1.520 | 1.600 | 325,045 | -0.04(-2.44%) |
Mar 23, 2021 | 1.670 | 1.670 | 1.570 | 1.640 | 460,138 | +0.00(+0.00%) |
Mar 22, 2021 | 1.620 | 1.650 | 1.600 | 1.640 | 636,716 | +0.08(+5.13%) |
Mar 19, 2021 | 1.540 | 1.610 | 1.520 | 1.560 | 501,619 | +0.06(+4.00%) |
Mar 18, 2021 | 1.690 | 1.700 | 1.500 | 1.500 | 1,220,003 | -0.10(-6.25%) |
Mar 17, 2021 | 1.500 | 1.630 | 1.460 | 1.600 | 1,005,653 | +0.13(+8.84%) |
Mar 16, 2021 | 1.660 | 1.660 | 1.440 | 1.470 | 1,140,701 | -0.21(-12.50%) |
Mar 15, 2021 | 1.330 | 1.690 | 1.290 | 1.680 | 1,746,791 | +0.40(+31.25%) |
Mar 12, 2021 | 1.340 | 1.350 | 1.260 | 1.280 | 541,058 | -0.05(-3.76%) |
Mar 11, 2021 | 1.310 | 1.330 | 1.270 | 1.330 | 558,664 | +0.04(+3.10%) |
Mar 10, 2021 | 1.250 | 1.310 | 1.240 | 1.290 | 809,280 | +0.01(+0.78%) |
Mar 09, 2021 | 1.300 | 1.300 | 1.240 | 1.280 | 946,788 | -0.02(-1.54%) |
Mar 08, 2021 | 1.420 | 1.420 | 1.270 | 1.300 | 957,656 | -0.08(-5.80%) |
Mar 05, 2021 | 1.230 | 1.400 | 1.210 | 1.380 | 1,321,875 | +0.14(+11.29%) |
Mar 04, 2021 | 1.340 | 1.360 | 1.230 | 1.240 | 1,272,373 | -0.11(-8.15%) |
Mar 03, 2021 | 1.430 | 1.430 | 1.280 | 1.350 | 1,941,807 | -0.08(-5.59%) |
Mar 02, 2021 | 1.570 | 1.570 | 1.420 | 1.430 | 1,028,343 | -0.10(-6.54%) |
Mar 01, 2021 | 1.580 | 1.580 | 1.480 | 1.530 | 950,474 | +0.03(+2.00%) |
Feb 26, 2021 | 1.500 | 1.570 | 1.450 | 1.500 | 1,259,271 | -0.09(-5.66%) |
Feb 25, 2021 | 1.630 | 1.640 | 1.510 | 1.590 | 1,439,961 | -0.02(-1.24%) |
Feb 24, 2021 | 1.620 | 1.640 | 1.580 | 1.610 | 621,090 | +0.03(+1.90%) |
Feb 23, 2021 | 1.500 | 1.640 | 1.360 | 1.580 | 1,477,445 | +0.05(+3.27%) |
Feb 22, 2021 | 1.620 | 1.630 | 1.500 | 1.530 | 845,004 | -0.08(-4.97%) |
Feb 19, 2021 | 1.650 | 1.650 | 1.540 | 1.610 | 630,772 | +0.02(+1.26%) |
Feb 18, 2021 | 1.700 | 1.770 | 1.570 | 1.590 | 779,565 | -0.06(-3.64%) |
Feb 17, 2021 | 1.650 | 1.680 | 1.500 | 1.650 | 1,762,369 | -0.06(-3.51%) |
Feb 16, 2021 | 1.810 | 1.820 | 1.620 | 1.710 | 972,289 | -0.11(-6.04%) |
Feb 12, 2021 | 1.820 | 1.820 | 1.820 | 0 | +0.07(+4.00%) | |
Feb 11, 2021 | 1.800 | 1.900 | 1.720 | 1.750 | 951,932 | -0.01(-0.57%) |
Feb 10, 2021 | 1.900 | 1.900 | 1.660 | 1.760 | 2,066,605 | -0.13(-6.88%) |
Feb 09, 2021 | 2.100 | 2.110 | 1.840 | 1.890 | 2,134,776 | -0.24(-11.27%) |
Feb 08, 2021 | 1.820 | 2.180 | 1.740 | 2.130 | 3,193,558 | +0.59(+38.31%) |
Feb 05, 2021 | 1.360 | 1.670 | 1.270 | 1.540 | 3,327,596 | +0.24(+18.46%) |
Feb 04, 2021 | 1.350 | 1.370 | 1.270 | 1.300 | 2,364,025 | -0.04(-2.99%) |
Feb 03, 2021 | 1.330 | 1.350 | 1.260 | 1.340 | 722,200 | +0.03(+2.29%) |
Feb 02, 2021 | 1.350 | 1.420 | 1.250 | 1.310 | 1,178,941 | +0.05(+3.97%) |