Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.680 | 1.930 | 1.640 | 1.900 | 3,152,600 | +0.15(+8.57%) |
Apr 29, 2021 | 1.480 | 1.750 | 1.480 | 1.750 | 1,658,611 | +0.26(+17.45%) |
Apr 28, 2021 | 1.470 | 1.520 | 1.440 | 1.490 | 1,119,854 | -0.01(-0.67%) |
Apr 27, 2021 | 1.510 | 1.540 | 1.490 | 1.500 | 932,392 | -0.01(-0.66%) |
Apr 26, 2021 | 1.550 | 1.560 | 1.500 | 1.510 | 840,203 | -0.03(-1.95%) |
Apr 23, 2021 | 1.560 | 1.590 | 1.530 | 1.540 | 664,400 | -0.02(-1.28%) |
Apr 22, 2021 | 1.580 | 1.670 | 1.540 | 1.560 | 745,373 | -0.07(-4.29%) |
Apr 21, 2021 | 1.530 | 1.650 | 1.520 | 1.630 | 554,007 | +0.08(+5.16%) |
Apr 20, 2021 | 1.520 | 1.600 | 1.500 | 1.550 | 402,265 | +0.03(+1.97%) |
Apr 19, 2021 | 1.540 | 1.580 | 1.500 | 1.520 | 619,844 | -0.04(-2.56%) |
Apr 16, 2021 | 1.620 | 1.651 | 1.550 | 1.560 | 604,200 | -0.05(-3.11%) |
Apr 15, 2021 | 1.670 | 1.710 | 1.610 | 1.610 | 456,150 | -0.06(-3.59%) |
Apr 14, 2021 | 1.680 | 1.720 | 1.610 | 1.670 | 636,550 | +0.02(+1.21%) |
Apr 13, 2021 | 1.650 | 1.690 | 1.500 | 1.650 | 448,265 | -0.02(-1.20%) |
Apr 12, 2021 | 1.760 | 1.790 | 1.650 | 1.670 | 352,871 | -0.09(-5.11%) |
Apr 09, 2021 | 1.670 | 1.820 | 1.640 | 1.760 | 843,900 | +0.07(+4.14%) |
Apr 08, 2021 | 1.620 | 1.695 | 1.560 | 1.690 | 390,999 | +0.08(+4.97%) |
Apr 07, 2021 | 1.580 | 1.630 | 1.580 | 1.610 | 949,535 | +0.02(+1.26%) |
Apr 06, 2021 | 1.650 | 1.700 | 1.560 | 1.590 | 472,394 | -0.07(-4.22%) |
Apr 05, 2021 | 1.500 | 1.710 | 1.500 | 1.660 | 1,002,515 | +0.12(+7.79%) |
Apr 01, 2021 | 1.490 | 1.560 | 1.490 | 1.540 | 352,300 | +0.03(+1.99%) |
Mar 31, 2021 | 1.500 | 1.590 | 1.475 | 1.510 | 792,175 | +0.05(+3.42%) |
Mar 30, 2021 | 1.500 | 1.500 | 1.350 | 1.460 | 1,077,155 | +0.00(+0.00%) |
Mar 29, 2021 | 1.470 | 1.590 | 1.450 | 1.460 | 894,538 | -0.04(-2.67%) |
Mar 26, 2021 | 1.670 | 1.680 | 1.490 | 1.500 | 1,189,500 | -0.16(-9.64%) |
Mar 25, 2021 | 1.550 | 1.690 | 1.480 | 1.660 | 1,609,893 | +0.08(+5.06%) |
Mar 24, 2021 | 1.680 | 1.710 | 1.560 | 1.580 | 1,073,521 | -0.10(-5.95%) |
Mar 23, 2021 | 1.810 | 1.810 | 1.670 | 1.680 | 845,831 | -0.11(-6.15%) |
Mar 22, 2021 | 1.820 | 1.830 | 1.740 | 1.790 | 582,056 | -0.02(-1.10%) |
Mar 19, 2021 | 1.660 | 1.860 | 1.658 | 1.810 | 1,454,800 | +0.14(+8.38%) |
Mar 18, 2021 | 1.750 | 1.768 | 1.650 | 1.670 | 831,821 | -0.13(-7.22%) |
Mar 17, 2021 | 1.770 | 1.810 | 1.685 | 1.800 | 737,682 | +0.02(+1.12%) |
Mar 16, 2021 | 1.860 | 1.880 | 1.740 | 1.780 | 593,180 | -0.10(-5.32%) |
Mar 15, 2021 | 1.930 | 1.960 | 1.850 | 1.880 | 914,693 | -0.02(-1.05%) |
Mar 12, 2021 | 1.910 | 1.978 | 1.860 | 1.900 | 815,800 | -0.02(-1.04%) |
Mar 11, 2021 | 1.880 | 1.970 | 1.870 | 1.920 | 801,012 | +0.07(+3.78%) |
Mar 10, 2021 | 1.930 | 1.980 | 1.820 | 1.850 | 642,548 | -0.05(-2.63%) |
Mar 09, 2021 | 1.950 | 2.040 | 1.870 | 1.900 | 1,180,305 | +0.00(+0.00%) |
Mar 08, 2021 | 1.810 | 2.030 | 1.790 | 1.900 | 1,224,251 | +0.09(+4.97%) |
Mar 05, 2021 | 1.900 | 1.950 | 1.617 | 1.810 | 2,645,800 | -0.04(-2.16%) |
Mar 04, 2021 | 2.170 | 2.310 | 1.680 | 1.850 | 4,660,757 | -0.35(-15.91%) |
Mar 03, 2021 | 2.020 | 2.360 | 1.970 | 2.200 | 5,037,429 | +0.19(+9.45%) |
Mar 02, 2021 | 1.820 | 2.100 | 1.800 | 2.010 | 2,548,960 | +0.15(+8.06%) |
Mar 01, 2021 | 1.690 | 1.910 | 1.690 | 1.860 | 1,146,607 | +0.16(+9.41%) |
Feb 26, 2021 | 1.670 | 1.780 | 1.590 | 1.700 | 1,241,000 | -0.03(-1.73%) |
Feb 25, 2021 | 1.730 | 1.900 | 1.680 | 1.730 | 2,217,206 | -0.04(-2.26%) |
Feb 24, 2021 | 1.700 | 1.830 | 1.650 | 1.770 | 1,870,295 | +0.16(+9.94%) |
Feb 23, 2021 | 1.660 | 1.790 | 1.580 | 1.610 | 1,849,010 | -0.12(-6.94%) |
Feb 22, 2021 | 1.670 | 1.790 | 1.650 | 1.730 | 821,457 | +0.05(+2.98%) |
Feb 19, 2021 | 1.740 | 1.750 | 1.620 | 1.680 | 1,142,600 | -0.06(-3.45%) |
Feb 18, 2021 | 1.850 | 1.850 | 1.720 | 1.740 | 677,952 | -0.09(-4.92%) |
Feb 17, 2021 | 1.990 | 2.030 | 1.660 | 1.830 | 2,909,553 | -0.17(-8.50%) |
Feb 16, 2021 | 1.880 | 2.000 | 1.880 | 2.000 | 938,705 | +0.13(+6.95%) |
Feb 12, 2021 | 1.990 | 2.030 | 1.840 | 1.870 | 1,101,900 | -0.05(-2.60%) |
Feb 11, 2021 | 1.970 | 2.090 | 1.870 | 1.920 | 1,539,527 | +0.00(+0.00%) |
Feb 10, 2021 | 1.980 | 2.080 | 1.870 | 1.920 | 1,265,363 | +0.01(+0.52%) |
Feb 09, 2021 | 1.880 | 2.010 | 1.860 | 1.910 | 1,511,185 | +0.08(+4.37%) |
Feb 08, 2021 | 1.820 | 1.870 | 1.790 | 1.830 | 1,389,692 | +0.02(+1.10%) |
Feb 05, 2021 | 1.830 | 1.930 | 1.780 | 1.810 | 1,090,000 | +0.03(+1.69%) |
Feb 04, 2021 | 1.790 | 1.840 | 1.750 | 1.780 | 584,320 | -0.01(-0.56%) |
Feb 03, 2021 | 1.820 | 1.870 | 1.760 | 1.790 | 777,092 | -0.01(-0.56%) |
Feb 02, 2021 | 1.820 | 1.830 | 1.700 | 1.800 | 1,045,929 | +0.04(+2.27%) |