Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.640 | 1.640 | 1.540 | 1.540 | 7,972 | -0.16(-9.41%) |
Apr 29, 2021 | 1.710 | 1.720 | 1.700 | 1.700 | 3,802 | +0.09(+5.59%) |
Apr 28, 2021 | 1.590 | 1.640 | 1.580 | 1.610 | 966 | +0.01(+0.63%) |
Apr 27, 2021 | 1.500 | 1.600 | 1.500 | 1.600 | 10,827 | +0.08(+5.26%) |
Apr 26, 2021 | 1.520 | 1.540 | 1.520 | 1.520 | 3,372 | -0.05(-3.18%) |
Apr 23, 2021 | 1.540 | 1.570 | 1.540 | 1.570 | 400 | +0.01(+0.64%) |
Apr 22, 2021 | 1.680 | 1.680 | 1.520 | 1.560 | 5,610 | +0.02(+1.30%) |
Apr 21, 2021 | 1.520 | 1.600 | 1.510 | 1.540 | 6,786 | -0.01(-0.65%) |
Apr 20, 2021 | 1.590 | 1.590 | 1.550 | 1.550 | 305 | -0.05(-3.13%) |
Apr 19, 2021 | 1.560 | 1.600 | 1.510 | 1.600 | 4,190 | +0.00(+0.00%) |
Apr 16, 2021 | 1.530 | 1.600 | 1.530 | 1.600 | 5,525 | +0.03(+1.91%) |
Apr 15, 2021 | 1.590 | 1.590 | 1.500 | 1.570 | 6,862 | +0.01(+0.64%) |
Apr 14, 2021 | 1.600 | 1.600 | 1.510 | 1.560 | 10,626 | -0.04(-2.50%) |
Apr 13, 2021 | 1.680 | 1.680 | 1.600 | 1.600 | 6,036 | -0.09(-5.33%) |
Apr 12, 2021 | 1.740 | 1.790 | 1.690 | 1.690 | 6,588 | -0.01(-0.59%) |
Apr 09, 2021 | 1.750 | 1.750 | 1.700 | 1.700 | 3,212 | -0.05(-2.86%) |
Apr 08, 2021 | 1.740 | 1.750 | 1.740 | 1.750 | 907 | +0.05(+2.94%) |
Apr 07, 2021 | 1.800 | 1.800 | 1.690 | 1.700 | 12,056 | -0.15(-8.11%) |
Apr 06, 2021 | 1.810 | 1.950 | 1.810 | 1.850 | 8,976 | -0.04(-2.12%) |
Apr 05, 2021 | 2.010 | 2.020 | 1.830 | 1.890 | 12,513 | -0.21(-10.00%) |
Apr 01, 2021 | 2.100 | 2.100 | 2.100 | 0 | +0.06(+2.94%) | |
Mar 31, 2021 | 2.010 | 2.060 | 2.010 | 2.040 | 11,847 | -0.08(-3.77%) |
Mar 30, 2021 | 2.170 | 2.170 | 2.120 | 2.120 | 235 | -0.06(-2.75%) |
Mar 29, 2021 | 2.130 | 2.180 | 2.130 | 2.180 | 12,363 | +0.03(+1.40%) |
Mar 26, 2021 | 2.000 | 2.150 | 2.000 | 2.150 | 12,238 | +0.03(+1.42%) |
Mar 25, 2021 | 2.030 | 2.120 | 1.850 | 2.120 | 15,902 | -0.01(-0.47%) |
Mar 24, 2021 | 2.150 | 2.240 | 2.050 | 2.130 | 4,618 | -0.02(-0.93%) |
Mar 23, 2021 | 2.340 | 2.340 | 2.060 | 2.150 | 20,102 | -0.15(-6.52%) |
Mar 22, 2021 | 2.410 | 2.530 | 2.050 | 2.300 | 64,261 | -0.31(-11.88%) |
Mar 19, 2021 | 2.410 | 2.650 | 2.410 | 2.610 | 10,427 | +0.01(+0.38%) |
Mar 18, 2021 | 2.750 | 2.750 | 2.600 | 2.600 | 29,692 | -0.26(-9.09%) |
Mar 17, 2021 | 2.750 | 2.860 | 2.510 | 2.860 | 12,365 | +0.08(+2.88%) |
Mar 16, 2021 | 2.870 | 2.870 | 2.770 | 2.780 | 10,227 | -0.13(-4.47%) |
Mar 15, 2021 | 3.000 | 3.080 | 2.770 | 2.910 | 46,444 | +0.03(+1.04%) |
Mar 12, 2021 | 2.930 | 2.930 | 2.810 | 2.880 | 8,852 | -0.06(-2.04%) |
Mar 11, 2021 | 2.890 | 3.000 | 2.890 | 2.940 | 2,512 | +0.07(+2.44%) |
Mar 10, 2021 | 3.000 | 3.000 | 2.710 | 2.870 | 18,598 | -0.09(-3.04%) |
Mar 09, 2021 | 3.050 | 3.050 | 2.950 | 2.960 | 4,958 | +0.01(+0.34%) |
Mar 08, 2021 | 3.010 | 3.300 | 2.900 | 2.950 | 51,966 | -0.02(-0.67%) |
Mar 05, 2021 | 2.550 | 3.000 | 2.550 | 2.970 | 31,242 | +0.44(+17.39%) |
Mar 04, 2021 | 2.560 | 2.740 | 2.400 | 2.530 | 37,967 | -0.23(-8.33%) |
Mar 03, 2021 | 3.440 | 3.440 | 2.280 | 2.760 | 106,857 | -0.54(-16.36%) |
Mar 02, 2021 | 3.270 | 3.570 | 3.140 | 3.300 | 149,494 | +0.23(+7.49%) |
Mar 01, 2021 | 2.660 | 3.080 | 2.660 | 3.070 | 121,655 | +0.47(+18.08%) |
Feb 26, 2021 | 2.340 | 2.600 | 2.300 | 2.600 | 71,170 | +0.27(+11.59%) |
Feb 25, 2021 | 2.050 | 2.680 | 2.050 | 2.330 | 172,447 | +0.29(+14.22%) |
Feb 24, 2021 | 1.730 | 2.070 | 1.680 | 2.040 | 58,416 | +0.32(+18.60%) |
Feb 23, 2021 | 1.800 | 1.800 | 1.550 | 1.720 | 13,056 | +0.02(+1.18%) |
Feb 22, 2021 | 1.760 | 1.790 | 1.450 | 1.700 | 41,341 | -0.07(-3.95%) |
Feb 19, 2021 | 1.390 | 1.790 | 1.390 | 1.770 | 274,039 | +0.39(+28.26%) |
Feb 18, 2021 | 1.450 | 1.450 | 1.350 | 1.380 | 9,789 | -0.03(-2.13%) |
Feb 17, 2021 | 1.430 | 1.500 | 1.400 | 1.410 | 88,422 | +0.01(+0.71%) |
Feb 16, 2021 | 1.350 | 1.400 | 1.340 | 1.400 | 141,988 | +0.13(+10.24%) |
Feb 12, 2021 | 1.270 | 1.270 | 1.270 | 0 | +0.03(+2.42%) | |
Feb 11, 2021 | 1.300 | 1.310 | 1.240 | 1.240 | 24,340 | -0.06(-4.62%) |
Feb 10, 2021 | 1.360 | 1.360 | 1.290 | 1.300 | 43,515 | -0.12(-8.45%) |
Feb 09, 2021 | 1.460 | 1.480 | 1.400 | 1.420 | 21,614 | -0.03(-2.07%) |
Feb 08, 2021 | 1.450 | 1.480 | 1.400 | 1.450 | 16,813 | +0.04(+2.84%) |
Feb 05, 2021 | 1.480 | 1.480 | 1.340 | 1.410 | 64,671 | -0.06(-4.08%) |
Feb 04, 2021 | 1.410 | 1.480 | 1.340 | 1.470 | 84,935 | +0.12(+8.89%) |
Feb 03, 2021 | 1.140 | 1.400 | 1.100 | 1.350 | 43,706 | +0.22(+19.47%) |
Feb 02, 2021 | 1.150 | 1.150 | 1.100 | 1.130 | 23,237 | -0.06(-5.04%) |