Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.600 | 1.650 | 1.590 | 1.630 | 459,100 | +0.01(+0.62%) |
Apr 29, 2021 | 1.690 | 1.690 | 1.600 | 1.620 | 517,886 | -0.03(-1.82%) |
Apr 28, 2021 | 1.640 | 1.680 | 1.610 | 1.650 | 358,347 | +0.00(+0.00%) |
Apr 27, 2021 | 1.700 | 1.710 | 1.610 | 1.650 | 596,418 | -0.03(-1.79%) |
Apr 26, 2021 | 1.650 | 1.710 | 1.640 | 1.680 | 705,013 | +0.05(+3.07%) |
Apr 23, 2021 | 1.620 | 1.660 | 1.590 | 1.630 | 384,600 | +0.01(+0.62%) |
Apr 22, 2021 | 1.580 | 1.640 | 1.550 | 1.620 | 725,166 | +0.06(+3.85%) |
Apr 21, 2021 | 1.480 | 1.600 | 1.480 | 1.560 | 649,810 | +0.07(+4.70%) |
Apr 20, 2021 | 1.480 | 1.530 | 1.450 | 1.490 | 782,255 | -0.01(-0.67%) |
Apr 19, 2021 | 1.550 | 1.610 | 1.480 | 1.500 | 1,318,408 | -0.03(-1.96%) |
Apr 16, 2021 | 1.530 | 1.550 | 1.470 | 1.530 | 1,459,400 | -0.02(-1.29%) |
Apr 15, 2021 | 1.630 | 1.670 | 1.520 | 1.550 | 1,370,719 | -0.06(-3.73%) |
Apr 14, 2021 | 1.600 | 1.670 | 1.590 | 1.610 | 890,508 | +0.00(+0.00%) |
Apr 13, 2021 | 1.610 | 1.650 | 1.580 | 1.610 | 757,280 | +0.02(+1.26%) |
Apr 12, 2021 | 1.760 | 1.760 | 1.580 | 1.590 | 1,942,740 | -0.17(-9.66%) |
Apr 09, 2021 | 1.730 | 1.790 | 1.709 | 1.760 | 983,800 | +0.05(+2.92%) |
Apr 08, 2021 | 1.740 | 1.760 | 1.680 | 1.710 | 888,145 | -0.03(-1.72%) |
Apr 07, 2021 | 1.760 | 1.810 | 1.720 | 1.740 | 1,261,216 | -0.04(-2.25%) |
Apr 06, 2021 | 1.840 | 1.860 | 1.760 | 1.780 | 1,133,699 | -0.07(-3.78%) |
Apr 05, 2021 | 1.900 | 1.920 | 1.840 | 1.850 | 832,811 | -0.05(-2.63%) |
Apr 01, 2021 | 1.980 | 2.010 | 1.882 | 1.900 | 1,650,600 | -0.03(-1.55%) |
Mar 31, 2021 | 1.870 | 1.950 | 1.800 | 1.930 | 1,092,032 | +0.06(+3.21%) |
Mar 30, 2021 | 1.850 | 1.880 | 1.770 | 1.870 | 1,478,400 | +0.02(+1.08%) |
Mar 29, 2021 | 1.910 | 1.930 | 1.840 | 1.850 | 1,485,446 | -0.07(-3.65%) |
Mar 26, 2021 | 1.900 | 1.930 | 1.840 | 1.920 | 1,254,300 | +0.02(+1.05%) |
Mar 25, 2021 | 1.880 | 1.970 | 1.820 | 1.900 | 1,877,521 | -0.04(-2.06%) |
Mar 24, 2021 | 1.990 | 2.070 | 1.920 | 1.940 | 2,054,693 | -0.05(-2.51%) |
Mar 23, 2021 | 2.060 | 2.080 | 1.930 | 1.990 | 2,015,777 | -0.08(-3.86%) |
Mar 22, 2021 | 2.110 | 2.140 | 2.040 | 2.070 | 2,037,565 | -0.07(-3.27%) |
Mar 19, 2021 | 2.020 | 2.170 | 1.960 | 2.140 | 3,987,600 | +0.13(+6.47%) |
Mar 18, 2021 | 2.050 | 2.100 | 1.970 | 2.010 | 2,116,233 | -0.07(-3.37%) |
Mar 17, 2021 | 2.000 | 2.080 | 1.900 | 2.080 | 2,662,658 | +0.03(+1.46%) |
Mar 16, 2021 | 2.110 | 2.190 | 2.010 | 2.050 | 3,548,512 | -0.05(-2.38%) |
Mar 15, 2021 | 2.150 | 2.190 | 2.080 | 2.100 | 2,782,487 | -0.07(-3.23%) |
Mar 12, 2021 | 2.060 | 2.215 | 2.030 | 2.170 | 4,270,400 | +0.03(+1.40%) |
Mar 11, 2021 | 2.120 | 2.160 | 2.040 | 2.140 | 3,748,054 | +0.04(+1.90%) |
Mar 10, 2021 | 2.220 | 2.250 | 2.000 | 2.100 | 12,221,218 | +0.10(+5.00%) |
Mar 09, 2021 | 1.980 | 2.030 | 1.880 | 2.000 | 5,806,584 | +0.17(+9.29%) |
Mar 08, 2021 | 1.970 | 1.980 | 1.770 | 1.830 | 4,796,477 | +0.04(+2.23%) |
Mar 05, 2021 | 1.800 | 1.805 | 1.600 | 1.790 | 4,031,500 | -0.03(-1.65%) |
Mar 04, 2021 | 1.880 | 1.930 | 1.520 | 1.820 | 7,580,866 | -0.08(-4.21%) |
Mar 03, 2021 | 1.870 | 2.150 | 1.790 | 1.900 | 10,530,891 | +0.04(+2.15%) |
Mar 02, 2021 | 1.920 | 2.020 | 1.860 | 1.860 | 1,992,393 | -0.06(-3.12%) |
Mar 01, 2021 | 1.860 | 1.950 | 1.810 | 1.920 | 2,764,613 | +0.14(+7.87%) |
Feb 26, 2021 | 1.840 | 1.930 | 1.740 | 1.780 | 4,377,600 | -0.13(-6.81%) |
Feb 25, 2021 | 2.080 | 2.100 | 1.910 | 1.910 | 4,036,490 | -0.21(-9.91%) |
Feb 24, 2021 | 1.920 | 2.180 | 1.910 | 2.120 | 5,859,832 | +0.25(+13.37%) |
Feb 23, 2021 | 2.000 | 2.070 | 1.560 | 1.870 | 9,789,631 | -0.36(-16.14%) |
Feb 22, 2021 | 2.310 | 2.360 | 2.170 | 2.230 | 7,400,478 | -0.06(-2.62%) |
Feb 19, 2021 | 2.250 | 2.330 | 2.200 | 2.290 | 7,378,400 | +0.10(+4.57%) |
Feb 18, 2021 | 2.390 | 2.490 | 2.170 | 2.190 | 11,330,480 | -0.18(-7.59%) |
Feb 17, 2021 | 2.490 | 2.500 | 2.250 | 2.370 | 10,042,432 | -0.07(-2.87%) |
Feb 16, 2021 | 2.550 | 2.650 | 2.430 | 2.440 | 21,049,632 | +0.11(+4.72%) |
Feb 12, 2021 | 2.100 | 2.400 | 2.060 | 2.330 | 40,534,900 | -0.40(-14.65%) |
Feb 11, 2021 | 2.380 | 3.050 | 2.220 | 2.730 | 16,804,764 | +0.39(+16.67%) |
Feb 10, 2021 | 2.320 | 2.450 | 2.140 | 2.340 | 6,449,748 | +0.04(+1.74%) |
Feb 09, 2021 | 2.440 | 2.460 | 2.270 | 2.300 | 7,794,533 | +0.07(+3.14%) |
Feb 08, 2021 | 2.270 | 2.320 | 2.090 | 2.230 | 6,502,322 | -0.09(-3.88%) |
Feb 05, 2021 | 2.400 | 2.400 | 2.210 | 2.320 | 917,000 | +0.02(+0.87%) |
Feb 04, 2021 | 2.170 | 2.370 | 2.130 | 2.300 | 1,220,720 | +0.13(+5.99%) |
Feb 03, 2021 | 2.070 | 2.250 | 2.050 | 2.170 | 919,807 | +0.13(+6.37%) |
Feb 02, 2021 | 2.100 | 2.120 | 1.950 | 2.040 | 908,701 | -0.04(-1.92%) |