Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.440 | 1.460 | 1.440 | 1.450 | 22,000 | +0.03(+2.11%) |
Apr 29, 2021 | 1.440 | 1.440 | 1.390 | 1.420 | 704,670 | -0.04(-2.74%) |
Apr 28, 2021 | 1.430 | 1.460 | 1.430 | 1.460 | 46,300 | +0.03(+2.10%) |
Apr 27, 2021 | 1.390 | 1.460 | 1.390 | 1.430 | 31,208 | +0.01(+0.70%) |
Apr 26, 2021 | 1.420 | 1.420 | 1.420 | 1.420 | 254,113 | +0.02(+1.43%) |
Apr 23, 2021 | 1.390 | 1.400 | 1.380 | 1.400 | 54,700 | +0.03(+2.19%) |
Apr 22, 2021 | 1.380 | 1.380 | 1.360 | 1.370 | 54,711 | +0.01(+0.74%) |
Apr 21, 2021 | 1.360 | 1.380 | 1.360 | 1.360 | 6,775 | -0.01(-0.73%) |
Apr 20, 2021 | 1.250 | 1.430 | 1.250 | 1.370 | 37,261 | -0.08(-5.52%) |
Apr 19, 2021 | 1.420 | 1.450 | 1.400 | 1.450 | 55,750 | +0.02(+1.40%) |
Apr 16, 2021 | 1.370 | 1.430 | 1.370 | 1.430 | 80,400 | +0.06(+4.38%) |
Apr 15, 2021 | 1.350 | 1.400 | 1.340 | 1.370 | 121,460 | -0.01(-0.72%) |
Apr 14, 2021 | 1.360 | 1.380 | 1.340 | 1.380 | 141,630 | +0.01(+0.73%) |
Apr 13, 2021 | 1.350 | 1.400 | 1.350 | 1.370 | 68,590 | +0.02(+1.48%) |
Apr 12, 2021 | 1.350 | 1.390 | 1.300 | 1.350 | 87,404 | -0.04(-2.88%) |
Apr 09, 2021 | 1.370 | 1.390 | 1.370 | 1.390 | 2,500 | -0.01(-0.71%) |
Apr 08, 2021 | 1.410 | 1.430 | 1.400 | 1.400 | 90,740 | -0.05(-3.45%) |
Apr 07, 2021 | 1.350 | 1.450 | 1.350 | 1.450 | 68,788 | +0.06(+4.32%) |
Apr 06, 2021 | 1.350 | 1.400 | 1.350 | 1.390 | 17,900 | +0.04(+2.96%) |
Apr 05, 2021 | 1.420 | 1.420 | 1.300 | 1.350 | 51,500 | -0.09(-6.25%) |
Apr 01, 2021 | 1.440 | 1.440 | 1.440 | 0 | -0.05(-3.36%) | |
Mar 31, 2021 | 1.410 | 1.490 | 1.410 | 1.490 | 13,425 | +0.07(+4.93%) |
Mar 30, 2021 | 1.420 | 1.460 | 1.410 | 1.420 | 26,761 | -0.04(-2.74%) |
Mar 29, 2021 | 1.460 | 1.460 | 1.440 | 1.460 | 13,001 | -0.05(-3.31%) |
Mar 26, 2021 | 1.420 | 1.510 | 1.400 | 1.510 | 54,600 | +0.01(+0.67%) |
Mar 25, 2021 | 1.500 | 1.520 | 1.460 | 1.500 | 14,775 | +0.00(+0.00%) |
Mar 24, 2021 | 1.550 | 1.550 | 1.500 | 1.500 | 33,186 | -0.07(-4.46%) |
Mar 23, 2021 | 1.550 | 1.610 | 1.550 | 1.570 | 45,938 | +0.02(+1.29%) |
Mar 22, 2021 | 1.610 | 1.610 | 1.390 | 1.550 | 16,480 | -0.01(-0.64%) |
Mar 19, 2021 | 1.550 | 1.560 | 1.520 | 1.560 | 51,300 | -0.03(-1.89%) |
Mar 18, 2021 | 1.570 | 1.590 | 1.540 | 1.590 | 72,748 | +0.09(+6.00%) |
Mar 17, 2021 | 1.450 | 1.510 | 1.450 | 1.500 | 14,158 | +0.02(+1.35%) |
Mar 16, 2021 | 1.540 | 1.550 | 1.450 | 1.480 | 41,788 | -0.04(-2.63%) |
Mar 15, 2021 | 1.550 | 1.560 | 1.520 | 1.520 | 145,479 | -0.01(-0.65%) |
Mar 12, 2021 | 1.500 | 1.580 | 1.350 | 1.530 | 158,400 | +0.02(+1.32%) |
Mar 11, 2021 | 1.510 | 1.520 | 1.510 | 1.510 | 25,073 | +0.00(+0.00%) |
Mar 10, 2021 | 1.550 | 1.550 | 1.510 | 1.510 | 61,345 | -0.05(-3.21%) |
Mar 09, 2021 | 1.550 | 1.580 | 1.500 | 1.560 | 85,775 | +0.02(+1.30%) |
Mar 08, 2021 | 1.460 | 1.550 | 1.450 | 1.540 | 327,262 | +0.09(+6.21%) |
Mar 05, 2021 | 1.450 | 1.500 | 1.450 | 1.450 | 51,200 | -0.05(-3.33%) |
Mar 04, 2021 | 1.550 | 1.550 | 1.470 | 1.500 | 89,575 | -0.05(-3.23%) |
Mar 03, 2021 | 1.550 | 1.560 | 1.530 | 1.550 | 68,909 | +0.02(+1.31%) |
Mar 02, 2021 | 1.560 | 1.560 | 1.520 | 1.530 | 53,312 | -0.02(-1.29%) |
Mar 01, 2021 | 1.550 | 1.580 | 1.550 | 1.550 | 19,462 | +0.00(+0.00%) |
Feb 26, 2021 | 1.560 | 1.570 | 1.550 | 1.550 | 73,500 | -0.01(-0.64%) |
Feb 25, 2021 | 1.570 | 1.590 | 1.560 | 1.560 | 48,312 | -0.01(-0.64%) |
Feb 24, 2021 | 1.560 | 1.600 | 1.560 | 1.570 | 18,255 | -0.06(-3.68%) |
Feb 23, 2021 | 1.650 | 1.650 | 1.560 | 1.630 | 40,318 | +0.03(+1.87%) |
Feb 22, 2021 | 1.560 | 1.600 | 1.560 | 1.600 | 69,624 | -0.02(-1.23%) |
Feb 19, 2021 | 1.460 | 1.640 | 1.410 | 1.620 | 356,400 | +0.16(+10.96%) |
Feb 18, 2021 | 1.480 | 1.480 | 1.430 | 1.460 | 24,252 | +0.05(+3.55%) |
Feb 17, 2021 | 1.450 | 1.450 | 1.400 | 1.410 | 87,750 | -0.09(-6.00%) |
Feb 16, 2021 | 1.300 | 1.510 | 1.300 | 1.500 | 128,970 | +0.00(+0.00%) |
Feb 12, 2021 | 1.500 | 1.500 | 1.500 | 0 | +0.03(+2.04%) | |
Feb 11, 2021 | 1.500 | 1.500 | 1.440 | 1.470 | 63,845 | -0.05(-3.29%) |
Feb 10, 2021 | 1.520 | 1.530 | 1.470 | 1.520 | 75,565 | -0.03(-1.94%) |
Feb 09, 2021 | 1.530 | 1.550 | 1.480 | 1.550 | 139,380 | +0.05(+3.33%) |
Feb 08, 2021 | 1.440 | 1.510 | 1.440 | 1.500 | 132,055 | +0.04(+2.74%) |
Feb 05, 2021 | 1.520 | 1.520 | 1.460 | 1.460 | 24,400 | -0.04(-2.67%) |
Feb 04, 2021 | 1.520 | 1.550 | 1.500 | 1.500 | 10,384 | -0.03(-1.96%) |
Feb 03, 2021 | 1.470 | 1.530 | 1.440 | 1.530 | 70,541 | +0.03(+2.00%) |
Feb 02, 2021 | 1.590 | 1.590 | 1.480 | 1.500 | 34,332 | -0.04(-2.60%) |