Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.900 | 1.937 | 1.815 | 1.820 | 188,000 | -0.11(-5.70%) |
Apr 29, 2021 | 1.990 | 2.000 | 1.870 | 1.930 | 87,539 | -0.04(-2.03%) |
Apr 28, 2021 | 1.990 | 2.060 | 1.930 | 1.970 | 74,726 | -0.02(-1.01%) |
Apr 27, 2021 | 2.070 | 2.070 | 1.965 | 1.990 | 119,338 | -0.05(-2.45%) |
Apr 26, 2021 | 2.020 | 2.105 | 1.970 | 2.040 | 166,100 | +0.01(+0.49%) |
Apr 23, 2021 | 2.150 | 2.150 | 1.960 | 2.030 | 114,600 | +0.07(+3.57%) |
Apr 22, 2021 | 2.000 | 2.050 | 1.920 | 1.960 | 114,035 | +0.02(+1.03%) |
Apr 21, 2021 | 1.800 | 2.020 | 1.800 | 1.940 | 145,604 | +0.10(+5.43%) |
Apr 20, 2021 | 1.900 | 1.940 | 1.820 | 1.840 | 122,425 | -0.07(-3.66%) |
Apr 19, 2021 | 1.920 | 1.960 | 1.810 | 1.910 | 282,482 | -0.01(-0.52%) |
Apr 16, 2021 | 2.060 | 2.087 | 1.820 | 1.920 | 585,300 | -0.22(-10.28%) |
Apr 15, 2021 | 2.220 | 2.279 | 2.100 | 2.140 | 209,972 | -0.02(-0.93%) |
Apr 14, 2021 | 2.400 | 2.490 | 2.160 | 2.160 | 784,534 | -0.30(-12.20%) |
Apr 13, 2021 | 2.190 | 2.470 | 2.120 | 2.460 | 1,339,793 | +0.14(+6.03%) |
Apr 12, 2021 | 2.210 | 3.250 | 2.110 | 2.320 | 16,203,076 | +0.09(+4.04%) |
Apr 09, 2021 | 2.280 | 2.310 | 2.220 | 2.230 | 64,000 | -0.09(-3.88%) |
Apr 08, 2021 | 2.260 | 2.400 | 2.210 | 2.320 | 115,855 | +0.12(+5.45%) |
Apr 07, 2021 | 2.310 | 2.420 | 2.200 | 2.200 | 93,516 | -0.12(-5.17%) |
Apr 06, 2021 | 2.290 | 2.450 | 2.260 | 2.320 | 112,188 | -0.02(-0.85%) |
Apr 05, 2021 | 2.290 | 2.340 | 2.250 | 2.340 | 80,661 | +0.03(+1.30%) |
Apr 01, 2021 | 2.400 | 2.427 | 2.281 | 2.310 | 86,800 | -0.05(-2.12%) |
Mar 31, 2021 | 2.330 | 2.510 | 2.330 | 2.360 | 84,746 | +0.03(+1.29%) |
Mar 30, 2021 | 2.220 | 2.350 | 2.160 | 2.330 | 118,743 | +0.07(+3.10%) |
Mar 29, 2021 | 2.540 | 2.540 | 2.230 | 2.260 | 95,262 | -0.20(-8.13%) |
Mar 26, 2021 | 2.520 | 2.600 | 2.420 | 2.460 | 96,300 | -0.03(-1.20%) |
Mar 25, 2021 | 2.360 | 2.540 | 2.220 | 2.490 | 158,399 | +0.07(+2.89%) |
Mar 24, 2021 | 2.810 | 2.870 | 2.401 | 2.420 | 318,594 | -0.39(-13.88%) |
Mar 23, 2021 | 2.960 | 2.980 | 2.750 | 2.810 | 260,760 | -0.21(-6.95%) |
Mar 22, 2021 | 3.100 | 3.600 | 2.998 | 3.020 | 882,227 | +0.04(+1.34%) |
Mar 19, 2021 | 2.820 | 2.980 | 2.740 | 2.980 | 153,700 | +0.17(+6.05%) |
Mar 18, 2021 | 2.820 | 2.950 | 2.793 | 2.810 | 191,296 | -0.01(-0.35%) |
Mar 17, 2021 | 2.700 | 2.900 | 2.700 | 2.820 | 161,961 | +0.05(+1.81%) |
Mar 16, 2021 | 2.810 | 2.963 | 2.730 | 2.770 | 393,191 | -0.13(-4.48%) |
Mar 15, 2021 | 2.800 | 3.020 | 2.720 | 2.900 | 244,631 | +0.06(+2.11%) |
Mar 12, 2021 | 2.920 | 2.920 | 2.800 | 2.840 | 190,300 | -0.06(-2.07%) |
Mar 11, 2021 | 2.700 | 3.050 | 2.650 | 2.900 | 592,799 | +0.23(+8.61%) |
Mar 10, 2021 | 2.800 | 2.870 | 2.540 | 2.670 | 389,582 | -0.11(-3.96%) |
Mar 09, 2021 | 2.800 | 2.870 | 2.660 | 2.780 | 421,702 | +0.12(+4.51%) |
Mar 08, 2021 | 2.740 | 2.830 | 2.540 | 2.660 | 660,514 | -0.18(-6.34%) |
Mar 05, 2021 | 3.070 | 3.070 | 2.440 | 2.840 | 767,400 | +0.04(+1.43%) |
Mar 04, 2021 | 3.750 | 3.950 | 2.600 | 2.800 | 1,736,382 | -1.06(-27.46%) |
Mar 03, 2021 | 3.900 | 4.900 | 3.800 | 3.860 | 3,851,764 | +0.01(+0.26%) |
Mar 02, 2021 | 3.710 | 4.270 | 3.710 | 3.850 | 2,595,236 | -0.24(-5.87%) |
Mar 01, 2021 | 3.630 | 4.780 | 3.530 | 4.090 | 9,393,751 | -0.24(-5.54%) |
Feb 26, 2021 | 2.010 | 6.580 | 1.965 | 4.330 | 218,826,496 | +2.40(+124.35%) |
Feb 25, 2021 | 1.860 | 2.050 | 1.860 | 1.930 | 308,770 | +0.03(+1.58%) |
Feb 24, 2021 | 1.700 | 1.950 | 1.700 | 1.900 | 129,664 | +0.16(+9.20%) |
Feb 23, 2021 | 1.830 | 1.920 | 1.640 | 1.740 | 310,157 | -0.34(-16.35%) |
Feb 22, 2021 | 2.060 | 2.109 | 2.030 | 2.080 | 102,851 | -0.04(-1.89%) |
Feb 19, 2021 | 1.990 | 2.150 | 1.990 | 2.120 | 297,000 | +0.04(+1.92%) |
Feb 18, 2021 | 2.290 | 2.290 | 2.030 | 2.080 | 321,591 | -0.21(-9.17%) |
Feb 17, 2021 | 1.960 | 2.310 | 1.870 | 2.290 | 607,435 | +0.33(+16.84%) |
Feb 16, 2021 | 1.950 | 1.980 | 1.830 | 1.960 | 249,498 | +0.04(+2.08%) |
Feb 12, 2021 | 1.790 | 1.930 | 1.743 | 1.920 | 175,500 | +0.10(+5.49%) |
Feb 11, 2021 | 2.000 | 2.010 | 1.790 | 1.820 | 269,416 | -0.17(-8.54%) |
Feb 10, 2021 | 1.900 | 2.150 | 1.660 | 1.990 | 1,643,513 | +0.15(+8.15%) |
Feb 09, 2021 | 1.700 | 1.910 | 1.700 | 1.840 | 287,623 | +0.15(+8.88%) |
Feb 08, 2021 | 1.700 | 1.760 | 1.670 | 1.690 | 192,687 | -0.03(-1.74%) |
Feb 05, 2021 | 1.770 | 1.770 | 1.600 | 1.720 | 338,300 | -0.05(-2.82%) |
Feb 04, 2021 | 1.640 | 1.800 | 1.610 | 1.770 | 526,903 | +0.17(+10.62%) |
Feb 03, 2021 | 1.630 | 1.670 | 1.590 | 1.600 | 204,180 | -0.03(-1.84%) |
Feb 02, 2021 | 1.470 | 1.650 | 1.470 | 1.630 | 308,113 | +0.14(+9.40%) |