Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.140 | 1.160 | 1.130 | 1.130 | 34,300 | -0.03(-2.59%) |
Apr 29, 2021 | 1.180 | 1.180 | 1.140 | 1.160 | 35,366 | -0.02(-1.69%) |
Apr 28, 2021 | 1.170 | 1.200 | 1.150 | 1.180 | 26,996 | +0.02(+1.72%) |
Apr 27, 2021 | 1.210 | 1.210 | 1.140 | 1.160 | 63,463 | -0.01(-0.85%) |
Apr 26, 2021 | 1.140 | 1.190 | 1.120 | 1.170 | 88,118 | +0.02(+1.74%) |
Apr 23, 2021 | 1.150 | 1.170 | 1.130 | 1.150 | 71,800 | -0.01(-0.86%) |
Apr 22, 2021 | 1.200 | 1.200 | 1.150 | 1.160 | 55,863 | -0.03(-2.52%) |
Apr 21, 2021 | 1.140 | 1.239 | 1.120 | 1.190 | 221,730 | +0.05(+4.39%) |
Apr 20, 2021 | 1.130 | 1.140 | 1.080 | 1.140 | 22,462 | +0.02(+1.79%) |
Apr 19, 2021 | 1.090 | 1.140 | 1.080 | 1.120 | 76,627 | +0.02(+1.82%) |
Apr 16, 2021 | 1.120 | 1.140 | 1.090 | 1.100 | 74,700 | -0.04(-3.51%) |
Apr 15, 2021 | 1.240 | 1.250 | 1.130 | 1.140 | 196,381 | -0.11(-8.80%) |
Apr 14, 2021 | 1.240 | 1.280 | 1.220 | 1.250 | 46,451 | +0.00(+0.00%) |
Apr 13, 2021 | 1.260 | 1.290 | 1.222 | 1.250 | 66,298 | +0.01(+0.81%) |
Apr 12, 2021 | 1.310 | 1.320 | 1.240 | 1.240 | 116,645 | -0.07(-5.34%) |
Apr 09, 2021 | 1.400 | 1.400 | 1.300 | 1.310 | 129,800 | -0.06(-4.38%) |
Apr 08, 2021 | 1.450 | 1.450 | 1.360 | 1.370 | 110,636 | -0.07(-4.86%) |
Apr 07, 2021 | 1.370 | 1.540 | 1.370 | 1.440 | 374,070 | +0.05(+3.60%) |
Apr 06, 2021 | 1.400 | 1.440 | 1.380 | 1.390 | 114,821 | -0.03(-2.11%) |
Apr 05, 2021 | 1.360 | 1.433 | 1.316 | 1.420 | 294,285 | +0.09(+6.77%) |
Apr 01, 2021 | 1.280 | 1.330 | 1.240 | 1.330 | 96,400 | +0.05(+3.91%) |
Mar 31, 2021 | 1.240 | 1.330 | 1.240 | 1.280 | 88,430 | +0.04(+3.23%) |
Mar 30, 2021 | 1.290 | 1.300 | 1.210 | 1.240 | 91,054 | -0.02(-1.59%) |
Mar 29, 2021 | 1.320 | 1.350 | 1.260 | 1.260 | 159,068 | -0.06(-4.55%) |
Mar 26, 2021 | 1.360 | 1.370 | 1.310 | 1.320 | 58,900 | +0.00(+0.00%) |
Mar 25, 2021 | 1.290 | 1.330 | 1.250 | 1.320 | 74,855 | +0.01(+0.76%) |
Mar 24, 2021 | 1.490 | 1.500 | 1.280 | 1.310 | 180,349 | -0.16(-10.88%) |
Mar 23, 2021 | 1.590 | 1.590 | 1.470 | 1.470 | 128,060 | -0.05(-3.29%) |
Mar 22, 2021 | 1.560 | 1.640 | 1.510 | 1.520 | 192,687 | -0.13(-7.88%) |
Mar 19, 2021 | 1.550 | 1.670 | 1.545 | 1.650 | 268,900 | +0.12(+7.84%) |
Mar 18, 2021 | 1.510 | 1.590 | 1.500 | 1.530 | 101,389 | +0.02(+1.32%) |
Mar 17, 2021 | 1.540 | 1.550 | 1.450 | 1.510 | 100,871 | -0.02(-1.31%) |
Mar 16, 2021 | 1.450 | 1.600 | 1.450 | 1.530 | 307,620 | +0.08(+5.52%) |
Mar 15, 2021 | 1.410 | 1.470 | 1.400 | 1.450 | 62,600 | +0.04(+2.84%) |
Mar 12, 2021 | 1.440 | 1.480 | 1.340 | 1.410 | 128,100 | -0.06(-4.08%) |
Mar 11, 2021 | 1.360 | 1.490 | 1.360 | 1.470 | 222,729 | +0.16(+12.21%) |
Mar 10, 2021 | 1.310 | 1.330 | 1.260 | 1.310 | 141,861 | +0.01(+0.77%) |
Mar 09, 2021 | 1.270 | 1.330 | 1.250 | 1.300 | 131,442 | +0.06(+4.84%) |
Mar 08, 2021 | 1.260 | 1.310 | 1.220 | 1.240 | 108,771 | -0.03(-2.36%) |
Mar 05, 2021 | 1.230 | 1.330 | 1.105 | 1.270 | 573,100 | +0.04(+3.25%) |
Mar 04, 2021 | 1.400 | 1.410 | 1.200 | 1.230 | 222,390 | -0.17(-12.14%) |
Mar 03, 2021 | 1.370 | 1.460 | 1.360 | 1.400 | 177,997 | +0.00(+0.00%) |
Mar 02, 2021 | 1.550 | 1.580 | 1.380 | 1.400 | 248,394 | -0.15(-9.68%) |
Mar 01, 2021 | 1.500 | 1.620 | 1.500 | 1.550 | 198,836 | +0.06(+4.03%) |
Feb 26, 2021 | 1.560 | 1.580 | 1.450 | 1.490 | 267,600 | -0.14(-8.59%) |
Feb 25, 2021 | 1.770 | 1.870 | 1.550 | 1.630 | 676,618 | -0.10(-5.78%) |
Feb 24, 2021 | 1.620 | 1.780 | 1.620 | 1.730 | 610,546 | +0.05(+2.98%) |
Feb 23, 2021 | 1.670 | 1.720 | 1.540 | 1.680 | 593,707 | -0.19(-10.16%) |
Feb 22, 2021 | 1.780 | 1.950 | 1.760 | 1.870 | 795,926 | +0.04(+2.19%) |
Feb 19, 2021 | 1.760 | 1.958 | 1.760 | 1.830 | 939,200 | +0.02(+1.10%) |
Feb 18, 2021 | 1.880 | 1.930 | 1.800 | 1.810 | 505,551 | -0.10(-5.24%) |
Feb 17, 2021 | 1.810 | 1.940 | 1.750 | 1.910 | 957,988 | +0.04(+2.14%) |
Feb 16, 2021 | 1.750 | 1.880 | 1.740 | 1.870 | 675,278 | +0.13(+7.47%) |
Feb 12, 2021 | 1.770 | 1.870 | 1.710 | 1.740 | 557,500 | -0.16(-8.42%) |
Feb 11, 2021 | 1.700 | 2.270 | 1.690 | 1.900 | 3,805,578 | +0.16(+9.20%) |
Feb 10, 2021 | 1.860 | 1.900 | 1.620 | 1.740 | 490,353 | -0.01(-0.57%) |
Feb 09, 2021 | 1.740 | 1.800 | 1.650 | 1.750 | 371,820 | +0.06(+3.55%) |
Feb 08, 2021 | 1.650 | 1.720 | 1.610 | 1.690 | 510,893 | +0.05(+3.36%) |
Feb 05, 2021 | 1.630 | 1.680 | 1.550 | 1.635 | 442,200 | -0.01(-0.91%) |
Feb 04, 2021 | 1.690 | 1.700 | 1.600 | 1.650 | 347,275 | +0.05(+3.12%) |
Feb 03, 2021 | 1.530 | 1.610 | 1.500 | 1.600 | 340,618 | +0.06(+3.90%) |
Feb 02, 2021 | 1.660 | 1.670 | 1.480 | 1.540 | 574,949 | -0.13(-7.78%) |