Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.650 | 1.759 | 1.590 | 1.610 | 972,400 | -0.08(-4.73%) |
Apr 29, 2021 | 1.740 | 1.740 | 1.650 | 1.690 | 884,104 | -0.03(-1.74%) |
Apr 28, 2021 | 1.700 | 1.740 | 1.670 | 1.720 | 730,355 | +0.01(+0.58%) |
Apr 27, 2021 | 1.760 | 1.760 | 1.660 | 1.710 | 1,061,663 | -0.01(-0.58%) |
Apr 26, 2021 | 1.660 | 1.790 | 1.650 | 1.720 | 1,383,971 | +0.06(+3.61%) |
Apr 23, 2021 | 1.660 | 1.740 | 1.640 | 1.660 | 840,300 | +0.02(+1.22%) |
Apr 22, 2021 | 1.670 | 1.780 | 1.580 | 1.640 | 1,578,420 | +0.00(+0.00%) |
Apr 21, 2021 | 1.520 | 1.660 | 1.500 | 1.640 | 2,904,364 | +0.09(+5.81%) |
Apr 20, 2021 | 1.580 | 1.600 | 1.520 | 1.550 | 926,034 | -0.07(-4.32%) |
Apr 19, 2021 | 1.540 | 1.650 | 1.540 | 1.620 | 1,084,942 | +0.09(+5.88%) |
Apr 16, 2021 | 1.720 | 1.720 | 1.520 | 1.530 | 2,830,600 | -0.19(-11.05%) |
Apr 15, 2021 | 1.810 | 1.820 | 1.700 | 1.720 | 871,417 | -0.08(-4.44%) |
Apr 14, 2021 | 1.830 | 1.900 | 1.780 | 1.800 | 1,145,270 | -0.04(-2.17%) |
Apr 13, 2021 | 1.750 | 1.850 | 1.710 | 1.840 | 1,138,918 | +0.10(+5.75%) |
Apr 12, 2021 | 1.770 | 1.800 | 1.700 | 1.740 | 696,841 | -0.03(-1.69%) |
Apr 09, 2021 | 1.800 | 1.800 | 1.750 | 1.770 | 512,700 | -0.03(-1.67%) |
Apr 08, 2021 | 1.790 | 1.850 | 1.740 | 1.800 | 844,418 | +0.02(+1.12%) |
Apr 07, 2021 | 1.820 | 1.830 | 1.770 | 1.780 | 1,203,953 | -0.05(-2.73%) |
Apr 06, 2021 | 1.830 | 1.890 | 1.800 | 1.830 | 1,297,931 | +0.01(+0.55%) |
Apr 05, 2021 | 1.890 | 1.910 | 1.800 | 1.820 | 1,288,488 | -0.05(-2.67%) |
Apr 01, 2021 | 1.860 | 1.890 | 1.822 | 1.870 | 1,279,200 | +0.04(+2.19%) |
Mar 31, 2021 | 1.850 | 1.900 | 1.800 | 1.830 | 2,046,131 | -0.02(-1.08%) |
Mar 30, 2021 | 1.980 | 2.000 | 1.800 | 1.850 | 1,962,762 | -0.05(-2.63%) |
Mar 29, 2021 | 1.900 | 1.950 | 1.770 | 1.900 | 2,269,115 | +0.11(+6.15%) |
Mar 26, 2021 | 1.860 | 1.870 | 1.740 | 1.790 | 987,400 | -0.03(-1.65%) |
Mar 25, 2021 | 1.690 | 1.880 | 1.670 | 1.820 | 1,823,007 | +0.10(+5.81%) |
Mar 24, 2021 | 1.870 | 1.920 | 1.720 | 1.720 | 2,298,046 | -0.15(-8.02%) |
Mar 23, 2021 | 2.010 | 2.030 | 1.850 | 1.870 | 3,032,092 | -0.17(-8.33%) |
Mar 22, 2021 | 2.060 | 2.090 | 1.990 | 2.040 | 1,723,765 | -0.02(-0.97%) |
Mar 19, 2021 | 1.950 | 2.060 | 1.910 | 2.060 | 3,438,400 | +0.11(+5.64%) |
Mar 18, 2021 | 2.060 | 2.220 | 1.950 | 1.950 | 3,844,766 | -0.15(-7.14%) |
Mar 17, 2021 | 1.980 | 2.110 | 1.930 | 2.100 | 4,442,331 | +0.00(+0.00%) |
Mar 16, 2021 | 1.930 | 2.140 | 1.900 | 2.100 | 12,305,993 | +0.19(+9.95%) |
Mar 15, 2021 | 2.050 | 2.050 | 1.900 | 1.910 | 4,758,581 | -0.12(-5.91%) |
Mar 12, 2021 | 2.040 | 2.130 | 2.000 | 2.030 | 2,892,500 | -0.05(-2.40%) |
Mar 11, 2021 | 2.170 | 2.170 | 1.930 | 2.080 | 9,215,671 | -0.35(-14.40%) |
Mar 10, 2021 | 2.070 | 2.660 | 2.020 | 2.430 | 47,773,500 | +0.56(+29.95%) |
Mar 09, 2021 | 1.690 | 1.900 | 1.610 | 1.870 | 8,058,003 | +0.20(+11.98%) |
Mar 08, 2021 | 1.770 | 1.820 | 1.650 | 1.670 | 3,481,050 | -0.11(-6.18%) |
Mar 05, 2021 | 1.790 | 1.830 | 1.510 | 1.780 | 3,874,600 | +0.08(+4.71%) |
Mar 04, 2021 | 1.750 | 1.890 | 1.640 | 1.700 | 4,486,484 | -0.20(-10.53%) |
Mar 03, 2021 | 2.130 | 2.280 | 1.860 | 1.900 | 11,104,550 | -0.27(-12.44%) |
Mar 02, 2021 | 1.850 | 2.350 | 1.850 | 2.170 | 23,988,268 | +0.30(+16.04%) |
Mar 01, 2021 | 1.900 | 2.050 | 1.660 | 1.870 | 30,856,062 | -0.01(-0.53%) |
Feb 26, 2021 | 2.180 | 2.180 | 1.790 | 1.880 | 7,012,900 | -0.30(-13.76%) |
Feb 25, 2021 | 2.260 | 2.510 | 2.100 | 2.180 | 9,606,316 | +0.10(+4.81%) |
Feb 24, 2021 | 2.220 | 2.530 | 2.040 | 2.080 | 22,762,144 | -0.09(-4.15%) |
Feb 23, 2021 | 2.350 | 2.400 | 2.140 | 2.170 | 2,185,220 | -0.23(-9.58%) |
Feb 22, 2021 | 2.470 | 2.530 | 2.380 | 2.400 | 2,738,717 | +0.01(+0.42%) |
Feb 19, 2021 | 2.790 | 2.800 | 2.380 | 2.390 | 4,827,600 | -0.40(-14.34%) |
Feb 18, 2021 | 3.880 | 3.900 | 2.410 | 2.790 | 8,451,680 | -1.14(-29.01%) |
Feb 17, 2021 | 3.980 | 4.030 | 3.830 | 3.930 | 895,731 | +0.07(+1.81%) |
Feb 16, 2021 | 4.200 | 4.200 | 3.860 | 3.860 | 1,052,955 | -0.21(-5.16%) |
Feb 12, 2021 | 4.440 | 4.460 | 4.070 | 4.070 | 733,500 | -0.34(-7.71%) |
Feb 11, 2021 | 4.620 | 4.620 | 4.240 | 4.410 | 685,718 | -0.12(-2.65%) |
Feb 10, 2021 | 4.640 | 4.780 | 4.500 | 4.530 | 551,680 | -0.11(-2.37%) |
Feb 09, 2021 | 4.690 | 4.830 | 4.590 | 4.640 | 356,397 | -0.07(-1.49%) |
Feb 08, 2021 | 4.810 | 4.970 | 4.570 | 4.710 | 764,402 | -0.09(-1.87%) |
Feb 05, 2021 | 5.010 | 5.150 | 4.770 | 4.800 | 817,200 | -0.20(-4.00%) |
Feb 04, 2021 | 4.760 | 5.100 | 4.660 | 5.000 | 507,806 | +0.26(+5.49%) |
Feb 03, 2021 | 4.590 | 4.980 | 4.590 | 4.740 | 515,702 | +0.07(+1.50%) |
Feb 02, 2021 | 4.780 | 4.780 | 4.540 | 4.670 | 432,632 | -0.08(-1.68%) |