Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.840 | 1.860 | 1.770 | 1.780 | 121,896 | -0.09(-4.81%) |
Apr 29, 2021 | 1.870 | 1.900 | 1.800 | 1.870 | 231,226 | -0.01(-0.53%) |
Apr 28, 2021 | 1.860 | 1.900 | 1.790 | 1.880 | 207,537 | +0.07(+3.87%) |
Apr 27, 2021 | 1.850 | 1.880 | 1.790 | 1.810 | 302,741 | +0.00(+0.00%) |
Apr 26, 2021 | 1.710 | 1.840 | 1.680 | 1.810 | 227,168 | +0.12(+7.10%) |
Apr 23, 2021 | 1.710 | 1.710 | 1.640 | 1.690 | 142,766 | +0.01(+0.60%) |
Apr 22, 2021 | 1.700 | 1.720 | 1.660 | 1.680 | 167,884 | -0.02(-1.18%) |
Apr 21, 2021 | 1.630 | 1.710 | 1.620 | 1.700 | 100,596 | +0.08(+4.94%) |
Apr 20, 2021 | 1.660 | 1.660 | 1.610 | 1.620 | 141,584 | +0.00(+0.00%) |
Apr 19, 2021 | 1.650 | 1.680 | 1.610 | 1.620 | 578,441 | +0.02(+1.25%) |
Apr 16, 2021 | 1.700 | 1.700 | 1.590 | 1.600 | 570,131 | -0.03(-1.84%) |
Apr 15, 2021 | 1.700 | 1.730 | 1.630 | 1.630 | 435,657 | -0.01(-0.61%) |
Apr 14, 2021 | 1.600 | 1.660 | 1.590 | 1.640 | 183,621 | +0.05(+3.14%) |
Apr 13, 2021 | 1.590 | 1.620 | 1.570 | 1.590 | 158,092 | +0.00(+0.00%) |
Apr 12, 2021 | 1.600 | 1.600 | 1.530 | 1.590 | 188,106 | +0.01(+0.63%) |
Apr 09, 2021 | 1.590 | 1.640 | 1.560 | 1.580 | 983,154 | +0.00(+0.00%) |
Apr 08, 2021 | 1.570 | 1.620 | 1.550 | 1.580 | 673,385 | +0.05(+3.27%) |
Apr 07, 2021 | 1.590 | 1.600 | 1.490 | 1.530 | 253,609 | -0.05(-3.16%) |
Apr 06, 2021 | 1.640 | 1.640 | 1.570 | 1.580 | 136,671 | -0.02(-1.25%) |
Apr 05, 2021 | 1.650 | 1.650 | 1.590 | 1.600 | 143,364 | -0.01(-0.62%) |
Apr 01, 2021 | 1.610 | 1.610 | 1.610 | 0 | +0.04(+2.55%) | |
Mar 31, 2021 | 1.560 | 1.630 | 1.560 | 1.570 | 80,454 | +0.00(+0.00%) |
Mar 30, 2021 | 1.690 | 1.690 | 1.560 | 1.570 | 197,371 | -0.09(-5.42%) |
Mar 29, 2021 | 1.640 | 1.670 | 1.640 | 1.660 | 38,369 | +0.01(+0.61%) |
Mar 26, 2021 | 1.620 | 1.660 | 1.620 | 1.650 | 52,621 | +0.03(+1.85%) |
Mar 25, 2021 | 1.690 | 1.690 | 1.600 | 1.620 | 250,031 | -0.09(-5.26%) |
Mar 24, 2021 | 1.730 | 1.770 | 1.680 | 1.710 | 63,454 | -0.02(-1.16%) |
Mar 23, 2021 | 1.750 | 1.790 | 1.700 | 1.730 | 172,698 | -0.07(-3.89%) |
Mar 22, 2021 | 1.800 | 1.820 | 1.760 | 1.800 | 95,375 | +0.00(+0.00%) |
Mar 19, 2021 | 1.800 | 1.870 | 1.760 | 1.800 | 117,695 | +0.01(+0.56%) |
Mar 18, 2021 | 1.890 | 1.910 | 1.780 | 1.790 | 203,124 | -0.08(-4.28%) |
Mar 17, 2021 | 1.800 | 1.890 | 1.770 | 1.870 | 264,113 | +0.08(+4.47%) |
Mar 16, 2021 | 1.800 | 1.800 | 1.730 | 1.790 | 164,761 | -0.01(-0.56%) |
Mar 15, 2021 | 1.800 | 1.810 | 1.750 | 1.800 | 84,433 | +0.01(+0.56%) |
Mar 12, 2021 | 1.800 | 1.850 | 1.760 | 1.790 | 150,863 | -0.03(-1.65%) |
Mar 11, 2021 | 1.750 | 1.830 | 1.740 | 1.820 | 188,507 | +0.11(+6.43%) |
Mar 10, 2021 | 1.760 | 1.770 | 1.660 | 1.710 | 109,829 | +0.01(+0.59%) |
Mar 09, 2021 | 1.680 | 1.740 | 1.670 | 1.700 | 94,243 | +0.09(+5.59%) |
Mar 08, 2021 | 1.660 | 1.700 | 1.600 | 1.610 | 174,937 | -0.10(-5.85%) |
Mar 05, 2021 | 1.750 | 1.780 | 1.610 | 1.710 | 804,700 | -0.07(-3.93%) |
Mar 04, 2021 | 1.930 | 2.010 | 1.640 | 1.780 | 956,677 | -0.19(-9.64%) |
Mar 03, 2021 | 2.020 | 2.030 | 1.930 | 1.970 | 251,761 | -0.10(-4.83%) |
Mar 02, 2021 | 2.040 | 2.100 | 2.000 | 2.070 | 293,087 | +0.09(+4.55%) |
Mar 01, 2021 | 2.020 | 2.120 | 1.980 | 1.980 | 428,129 | -0.05(-2.46%) |
Feb 26, 2021 | 2.090 | 2.140 | 1.940 | 2.030 | 403,445 | -0.06(-2.87%) |
Feb 25, 2021 | 2.340 | 2.350 | 2.030 | 2.090 | 512,066 | -0.24(-10.30%) |
Feb 24, 2021 | 2.250 | 2.390 | 2.220 | 2.330 | 373,603 | +0.10(+4.48%) |
Feb 23, 2021 | 2.260 | 2.270 | 1.940 | 2.230 | 558,445 | -0.05(-2.19%) |
Feb 22, 2021 | 2.180 | 2.420 | 2.160 | 2.280 | 1,060,229 | +0.21(+10.14%) |
Feb 19, 2021 | 1.850 | 2.140 | 1.830 | 2.070 | 1,141,918 | +0.26(+14.36%) |
Feb 18, 2021 | 1.880 | 1.890 | 1.770 | 1.810 | 141,382 | +0.00(+0.00%) |
Feb 17, 2021 | 1.900 | 1.930 | 1.760 | 1.810 | 266,028 | -0.08(-4.23%) |
Feb 16, 2021 | 1.720 | 1.900 | 1.720 | 1.890 | 547,173 | +0.18(+10.53%) |
Feb 12, 2021 | 1.710 | 1.710 | 1.710 | 0 | -0.02(-1.16%) | |
Feb 11, 2021 | 1.760 | 1.900 | 1.670 | 1.730 | 488,860 | -0.02(-1.14%) |
Feb 10, 2021 | 1.570 | 1.780 | 1.570 | 1.750 | 606,095 | +0.19(+12.18%) |
Feb 09, 2021 | 1.600 | 1.600 | 1.550 | 1.560 | 70,217 | +0.00(+0.00%) |
Feb 08, 2021 | 1.560 | 1.600 | 1.550 | 1.560 | 224,888 | +0.02(+1.30%) |
Feb 05, 2021 | 1.520 | 1.540 | 1.490 | 1.540 | 62,219 | +0.03(+1.99%) |
Feb 04, 2021 | 1.500 | 1.530 | 1.480 | 1.510 | 67,513 | +0.01(+0.67%) |
Feb 03, 2021 | 1.500 | 1.510 | 1.490 | 1.500 | 41,481 | -0.01(-0.66%) |
Feb 02, 2021 | 1.550 | 1.550 | 1.480 | 1.510 | 131,891 | -0.01(-0.66%) |