Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.390 | 1.470 | 1.340 | 1.430 | 106,200 | +0.02(+1.42%) |
Apr 29, 2021 | 1.400 | 1.430 | 1.390 | 1.410 | 60,758 | +0.00(+0.00%) |
Apr 28, 2021 | 1.390 | 1.410 | 1.370 | 1.410 | 20,316 | +0.02(+1.44%) |
Apr 27, 2021 | 1.430 | 1.440 | 1.370 | 1.390 | 39,885 | -0.05(-3.47%) |
Apr 26, 2021 | 1.340 | 1.470 | 1.330 | 1.440 | 214,124 | +0.08(+5.88%) |
Apr 23, 2021 | 1.370 | 1.370 | 1.340 | 1.360 | 32,900 | -0.01(-0.73%) |
Apr 22, 2021 | 1.340 | 1.390 | 1.330 | 1.370 | 66,785 | +0.03(+2.24%) |
Apr 21, 2021 | 1.320 | 1.340 | 1.280 | 1.340 | 160,181 | +0.04(+3.08%) |
Apr 20, 2021 | 1.320 | 1.350 | 1.280 | 1.300 | 105,533 | -0.02(-1.52%) |
Apr 19, 2021 | 1.320 | 1.350 | 1.310 | 1.320 | 58,293 | -0.03(-2.22%) |
Apr 16, 2021 | 1.380 | 1.400 | 1.310 | 1.350 | 155,100 | -0.07(-4.93%) |
Apr 15, 2021 | 1.420 | 1.440 | 1.400 | 1.420 | 142,902 | +0.00(+0.00%) |
Apr 14, 2021 | 1.470 | 1.490 | 1.400 | 1.420 | 117,749 | -0.08(-5.33%) |
Apr 13, 2021 | 1.480 | 1.520 | 1.460 | 1.500 | 110,300 | +0.02(+1.35%) |
Apr 12, 2021 | 1.520 | 1.570 | 1.450 | 1.480 | 128,136 | -0.03(-1.99%) |
Apr 09, 2021 | 1.540 | 1.590 | 1.500 | 1.510 | 189,700 | -0.05(-3.21%) |
Apr 08, 2021 | 1.600 | 1.600 | 1.530 | 1.560 | 85,069 | -0.03(-1.89%) |
Apr 07, 2021 | 1.620 | 1.720 | 1.530 | 1.590 | 455,915 | -0.02(-1.24%) |
Apr 06, 2021 | 1.480 | 1.630 | 1.450 | 1.610 | 310,545 | +0.13(+8.78%) |
Apr 05, 2021 | 1.450 | 1.530 | 1.410 | 1.480 | 242,998 | +0.03(+2.07%) |
Apr 01, 2021 | 1.400 | 1.463 | 1.370 | 1.450 | 305,300 | +0.00(+0.00%) |
Mar 31, 2021 | 1.450 | 1.480 | 1.410 | 1.450 | 104,284 | +0.00(+0.00%) |
Mar 30, 2021 | 1.390 | 1.460 | 1.350 | 1.450 | 195,532 | +0.04(+2.84%) |
Mar 29, 2021 | 1.420 | 1.480 | 1.400 | 1.410 | 202,760 | -0.01(-0.70%) |
Mar 26, 2021 | 1.540 | 1.540 | 1.400 | 1.420 | 104,500 | -0.03(-2.07%) |
Mar 25, 2021 | 1.483 | 1.483 | 1.350 | 1.450 | 347,136 | -0.04(-2.68%) |
Mar 24, 2021 | 1.400 | 1.520 | 1.400 | 1.490 | 418,682 | +0.10(+7.19%) |
Mar 23, 2021 | 1.560 | 1.560 | 1.390 | 1.390 | 323,244 | -0.17(-10.90%) |
Mar 22, 2021 | 1.520 | 1.590 | 1.500 | 1.560 | 655,431 | +0.04(+2.63%) |
Mar 19, 2021 | 1.460 | 1.580 | 1.431 | 1.520 | 380,900 | +0.06(+4.11%) |
Mar 18, 2021 | 1.460 | 1.510 | 1.430 | 1.460 | 129,022 | -0.05(-3.31%) |
Mar 17, 2021 | 1.500 | 1.610 | 1.460 | 1.510 | 453,085 | -0.02(-1.31%) |
Mar 16, 2021 | 1.490 | 1.560 | 1.480 | 1.530 | 219,422 | +0.05(+3.38%) |
Mar 15, 2021 | 1.410 | 1.490 | 1.400 | 1.480 | 197,022 | +0.09(+6.47%) |
Mar 12, 2021 | 1.440 | 1.475 | 1.380 | 1.390 | 284,400 | -0.10(-6.71%) |
Mar 11, 2021 | 1.440 | 1.520 | 1.410 | 1.490 | 527,317 | +0.08(+5.67%) |
Mar 10, 2021 | 1.380 | 1.430 | 1.370 | 1.410 | 97,060 | +0.04(+2.92%) |
Mar 09, 2021 | 1.340 | 1.430 | 1.340 | 1.370 | 268,752 | +0.06(+4.58%) |
Mar 08, 2021 | 1.280 | 1.400 | 1.280 | 1.310 | 280,646 | +0.00(+0.00%) |
Mar 05, 2021 | 1.320 | 1.360 | 1.250 | 1.310 | 366,700 | +0.02(+1.55%) |
Mar 04, 2021 | 1.370 | 1.390 | 1.290 | 1.290 | 457,379 | -0.11(-7.86%) |
Mar 03, 2021 | 1.460 | 1.470 | 1.360 | 1.400 | 246,941 | -0.06(-4.11%) |
Mar 02, 2021 | 1.520 | 1.550 | 1.460 | 1.460 | 149,603 | -0.04(-2.67%) |
Mar 01, 2021 | 1.440 | 1.540 | 1.430 | 1.500 | 297,651 | +0.03(+2.04%) |
Feb 26, 2021 | 1.520 | 1.540 | 1.430 | 1.470 | 298,000 | -0.04(-2.65%) |
Feb 25, 2021 | 1.650 | 1.690 | 1.500 | 1.510 | 450,569 | -0.18(-10.65%) |
Feb 24, 2021 | 1.500 | 1.750 | 1.500 | 1.690 | 1,164,538 | +0.23(+15.75%) |
Feb 23, 2021 | 1.520 | 1.530 | 1.400 | 1.460 | 516,901 | -0.17(-10.43%) |
Feb 22, 2021 | 1.600 | 1.750 | 1.550 | 1.630 | 685,406 | +0.02(+1.24%) |
Feb 19, 2021 | 1.670 | 1.730 | 1.610 | 1.610 | 589,000 | -0.08(-4.73%) |
Feb 18, 2021 | 1.760 | 1.800 | 1.620 | 1.690 | 1,148,261 | -0.13(-7.14%) |
Feb 17, 2021 | 1.690 | 1.870 | 1.690 | 1.820 | 3,025,100 | -0.21(-10.34%) |
Feb 16, 2021 | 2.070 | 2.780 | 1.830 | 2.030 | 71,282,168 | +0.70(+52.63%) |
Feb 12, 2021 | 1.440 | 1.450 | 1.290 | 1.330 | 590,900 | -0.09(-6.34%) |
Feb 11, 2021 | 1.350 | 1.440 | 1.350 | 1.420 | 130,341 | +0.06(+4.41%) |
Feb 10, 2021 | 1.420 | 1.440 | 1.320 | 1.360 | 118,041 | -0.03(-2.16%) |
Feb 09, 2021 | 1.410 | 1.420 | 1.380 | 1.390 | 70,953 | +0.00(+0.00%) |
Feb 08, 2021 | 1.370 | 1.420 | 1.340 | 1.390 | 197,366 | +0.04(+2.96%) |
Feb 05, 2021 | 1.300 | 1.350 | 1.290 | 1.350 | 117,800 | +0.05(+3.85%) |
Feb 04, 2021 | 1.290 | 1.340 | 1.280 | 1.300 | 129,633 | +0.04(+3.17%) |
Feb 03, 2021 | 1.250 | 1.260 | 1.230 | 1.260 | 91,915 | +0.02(+1.61%) |
Feb 02, 2021 | 1.260 | 1.300 | 1.220 | 1.240 | 156,481 | +0.02(+1.64%) |