Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.370 | 1.410 | 1.350 | 1.380 | 87,500 | -0.02(-1.42%) |
Apr 29, 2021 | 1.470 | 1.470 | 1.380 | 1.400 | 107,477 | -0.03(-2.10%) |
Apr 28, 2021 | 1.450 | 1.460 | 1.420 | 1.430 | 141,940 | +0.01(+0.70%) |
Apr 27, 2021 | 1.580 | 1.590 | 1.300 | 1.420 | 275,597 | -0.14(-8.97%) |
Apr 26, 2021 | 1.570 | 1.620 | 1.500 | 1.560 | 551,103 | +0.14(+9.86%) |
Apr 23, 2021 | 1.440 | 1.450 | 1.405 | 1.420 | 51,000 | +0.02(+1.43%) |
Apr 22, 2021 | 1.460 | 1.480 | 1.380 | 1.400 | 99,904 | -0.02(-1.41%) |
Apr 21, 2021 | 1.360 | 1.450 | 1.360 | 1.420 | 130,961 | +0.04(+2.90%) |
Apr 20, 2021 | 1.400 | 1.430 | 1.330 | 1.380 | 81,857 | -0.03(-2.13%) |
Apr 19, 2021 | 1.450 | 1.460 | 1.360 | 1.410 | 97,568 | -0.06(-4.08%) |
Apr 16, 2021 | 1.500 | 1.520 | 1.435 | 1.470 | 164,500 | -0.03(-2.00%) |
Apr 15, 2021 | 1.600 | 1.600 | 1.500 | 1.500 | 122,625 | -0.06(-3.85%) |
Apr 14, 2021 | 1.540 | 1.610 | 1.510 | 1.560 | 101,774 | -0.01(-0.64%) |
Apr 13, 2021 | 1.590 | 1.620 | 1.520 | 1.570 | 123,095 | -0.05(-3.09%) |
Apr 12, 2021 | 1.650 | 1.660 | 1.560 | 1.620 | 111,354 | -0.01(-0.61%) |
Apr 09, 2021 | 1.640 | 1.705 | 1.600 | 1.630 | 156,100 | -0.01(-0.61%) |
Apr 08, 2021 | 1.680 | 1.680 | 1.630 | 1.640 | 52,059 | +0.02(+1.23%) |
Apr 07, 2021 | 1.700 | 1.710 | 1.610 | 1.620 | 72,073 | -0.04(-2.41%) |
Apr 06, 2021 | 1.750 | 1.750 | 1.660 | 1.660 | 91,905 | -0.03(-1.78%) |
Apr 05, 2021 | 1.730 | 1.780 | 1.680 | 1.690 | 172,815 | -0.08(-4.52%) |
Apr 01, 2021 | 1.640 | 1.781 | 1.610 | 1.770 | 237,300 | +0.15(+9.26%) |
Mar 31, 2021 | 1.580 | 1.640 | 1.530 | 1.620 | 113,133 | -0.01(-0.61%) |
Mar 30, 2021 | 1.560 | 1.720 | 1.520 | 1.630 | 333,842 | +0.07(+4.49%) |
Mar 29, 2021 | 1.610 | 1.690 | 1.550 | 1.560 | 143,856 | -0.08(-4.88%) |
Mar 26, 2021 | 1.770 | 1.790 | 1.600 | 1.640 | 146,800 | -0.13(-7.34%) |
Mar 25, 2021 | 1.640 | 1.840 | 1.520 | 1.770 | 598,425 | +0.14(+8.59%) |
Mar 24, 2021 | 1.900 | 1.900 | 1.600 | 1.630 | 453,097 | -0.25(-13.30%) |
Mar 23, 2021 | 1.870 | 1.900 | 1.850 | 1.880 | 126,664 | +0.00(+0.00%) |
Mar 22, 2021 | 1.970 | 1.970 | 1.860 | 1.880 | 112,525 | -0.02(-1.05%) |
Mar 19, 2021 | 1.870 | 1.980 | 1.860 | 1.900 | 158,800 | +0.02(+1.06%) |
Mar 18, 2021 | 1.880 | 1.980 | 1.880 | 1.880 | 183,940 | -0.01(-0.53%) |
Mar 17, 2021 | 1.880 | 1.920 | 1.820 | 1.890 | 259,225 | -0.04(-2.07%) |
Mar 16, 2021 | 1.950 | 1.990 | 1.880 | 1.930 | 267,802 | -0.01(-0.52%) |
Mar 15, 2021 | 1.950 | 1.980 | 1.900 | 1.940 | 331,683 | -0.01(-0.51%) |
Mar 12, 2021 | 2.060 | 2.060 | 1.920 | 1.950 | 643,600 | -0.08(-3.94%) |
Mar 11, 2021 | 2.150 | 2.160 | 2.000 | 2.030 | 606,983 | -0.12(-5.58%) |
Mar 10, 2021 | 2.140 | 2.240 | 2.060 | 2.150 | 994,102 | +0.06(+2.87%) |
Mar 09, 2021 | 2.180 | 2.180 | 2.050 | 2.090 | 312,681 | +0.02(+0.97%) |
Mar 08, 2021 | 2.190 | 2.240 | 2.030 | 2.070 | 249,169 | -0.15(-6.76%) |
Mar 05, 2021 | 2.200 | 2.280 | 2.080 | 2.220 | 298,700 | -0.01(-0.45%) |
Mar 04, 2021 | 2.290 | 2.360 | 2.230 | 2.230 | 343,761 | -0.14(-5.91%) |
Mar 03, 2021 | 2.500 | 2.500 | 2.250 | 2.370 | 366,883 | -0.15(-5.95%) |
Mar 02, 2021 | 2.500 | 2.540 | 2.140 | 2.520 | 1,567,484 | +0.34(+15.60%) |
Mar 01, 2021 | 2.020 | 2.200 | 2.020 | 2.180 | 147,231 | +0.17(+8.46%) |
Feb 26, 2021 | 2.050 | 2.110 | 1.890 | 2.010 | 351,200 | -0.09(-4.29%) |
Feb 25, 2021 | 2.250 | 2.250 | 2.050 | 2.100 | 137,625 | -0.15(-6.67%) |
Feb 24, 2021 | 2.160 | 2.340 | 2.160 | 2.250 | 126,888 | +0.09(+4.17%) |
Feb 23, 2021 | 2.200 | 2.240 | 2.005 | 2.160 | 339,553 | -0.09(-4.00%) |
Feb 22, 2021 | 2.280 | 2.315 | 2.250 | 2.250 | 163,164 | -0.03(-1.32%) |
Feb 19, 2021 | 2.370 | 2.400 | 2.280 | 2.280 | 134,000 | -0.07(-2.98%) |
Feb 18, 2021 | 2.450 | 2.490 | 2.320 | 2.350 | 259,620 | +0.03(+1.29%) |
Feb 17, 2021 | 2.400 | 2.500 | 2.320 | 2.320 | 214,094 | -0.14(-5.69%) |
Feb 16, 2021 | 2.500 | 2.610 | 2.430 | 2.460 | 339,801 | -0.01(-0.40%) |
Feb 12, 2021 | 2.510 | 2.540 | 2.427 | 2.470 | 186,400 | -0.07(-2.76%) |
Feb 11, 2021 | 2.680 | 2.710 | 2.440 | 2.540 | 385,742 | -0.16(-5.93%) |
Feb 10, 2021 | 2.520 | 3.060 | 2.280 | 2.700 | 2,671,206 | +0.30(+12.50%) |
Feb 09, 2021 | 2.410 | 2.570 | 2.370 | 2.400 | 669,150 | -0.28(-10.45%) |
Feb 08, 2021 | 2.210 | 2.710 | 2.140 | 2.680 | 1,304,365 | +0.58(+27.62%) |
Feb 05, 2021 | 2.110 | 2.150 | 2.030 | 2.100 | 220,800 | +0.00(+0.00%) |
Feb 04, 2021 | 2.150 | 2.220 | 2.060 | 2.100 | 503,313 | +0.04(+1.94%) |
Feb 03, 2021 | 1.840 | 2.250 | 1.840 | 2.060 | 1,243,530 | +0.23(+12.57%) |
Feb 02, 2021 | 1.850 | 1.900 | 1.800 | 1.830 | 119,544 | +0.01(+0.55%) |