Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.640 | 1.660 | 1.620 | 1.630 | 92,600 | -0.05(-2.98%) |
Apr 29, 2021 | 1.720 | 1.730 | 1.620 | 1.680 | 144,678 | -0.03(-1.75%) |
Apr 28, 2021 | 1.650 | 1.750 | 1.650 | 1.710 | 323,762 | +0.05(+3.01%) |
Apr 27, 2021 | 1.700 | 1.710 | 1.610 | 1.660 | 168,889 | -0.01(-0.60%) |
Apr 26, 2021 | 1.620 | 1.709 | 1.620 | 1.670 | 227,976 | +0.04(+2.45%) |
Apr 23, 2021 | 1.520 | 1.630 | 1.520 | 1.630 | 211,900 | +0.09(+5.84%) |
Apr 22, 2021 | 1.590 | 1.590 | 1.500 | 1.540 | 152,533 | -0.01(-0.65%) |
Apr 21, 2021 | 1.420 | 1.550 | 1.400 | 1.550 | 184,947 | +0.09(+6.16%) |
Apr 20, 2021 | 1.570 | 1.580 | 1.440 | 1.460 | 334,446 | -0.07(-4.58%) |
Apr 19, 2021 | 1.490 | 1.590 | 1.490 | 1.530 | 202,892 | +0.01(+0.66%) |
Apr 16, 2021 | 1.580 | 1.580 | 1.500 | 1.520 | 345,800 | -0.10(-6.17%) |
Apr 15, 2021 | 1.710 | 1.712 | 1.590 | 1.620 | 287,773 | -0.08(-4.71%) |
Apr 14, 2021 | 1.650 | 1.770 | 1.650 | 1.700 | 356,700 | +0.06(+3.66%) |
Apr 13, 2021 | 1.750 | 1.780 | 1.610 | 1.640 | 454,397 | -0.08(-4.65%) |
Apr 12, 2021 | 1.870 | 1.870 | 1.700 | 1.720 | 287,086 | -0.10(-5.49%) |
Apr 09, 2021 | 1.820 | 1.870 | 1.800 | 1.820 | 232,000 | -0.03(-1.62%) |
Apr 08, 2021 | 1.930 | 1.940 | 1.790 | 1.850 | 644,242 | -0.08(-4.15%) |
Apr 07, 2021 | 2.070 | 2.090 | 1.900 | 1.930 | 832,448 | -0.16(-7.66%) |
Apr 06, 2021 | 2.040 | 2.260 | 2.020 | 2.090 | 2,149,453 | +0.04(+1.95%) |
Apr 05, 2021 | 2.120 | 2.120 | 2.011 | 2.050 | 318,776 | -0.06(-2.84%) |
Apr 01, 2021 | 1.980 | 2.150 | 1.960 | 2.110 | 1,219,700 | +0.09(+4.46%) |
Mar 31, 2021 | 2.070 | 2.100 | 2.000 | 2.020 | 474,229 | +0.01(+0.50%) |
Mar 30, 2021 | 2.030 | 2.130 | 1.960 | 2.010 | 1,655,815 | -0.07(-3.37%) |
Mar 29, 2021 | 2.120 | 2.140 | 2.020 | 2.080 | 560,704 | -0.05(-2.35%) |
Mar 26, 2021 | 2.030 | 2.140 | 1.990 | 2.130 | 471,700 | +0.09(+4.41%) |
Mar 25, 2021 | 2.040 | 2.052 | 1.900 | 2.040 | 605,208 | -0.04(-1.92%) |
Mar 24, 2021 | 2.150 | 2.280 | 2.040 | 2.080 | 1,768,801 | -0.05(-2.35%) |
Mar 23, 2021 | 2.190 | 2.250 | 2.040 | 2.130 | 695,792 | -0.05(-2.29%) |
Mar 22, 2021 | 2.160 | 2.240 | 2.080 | 2.180 | 1,177,316 | +0.01(+0.46%) |
Mar 19, 2021 | 2.070 | 2.210 | 2.020 | 2.170 | 1,008,200 | +0.13(+6.37%) |
Mar 18, 2021 | 2.120 | 2.200 | 2.010 | 2.040 | 554,870 | -0.10(-4.67%) |
Mar 17, 2021 | 2.100 | 2.218 | 2.080 | 2.140 | 296,413 | -0.01(-0.47%) |
Mar 16, 2021 | 2.270 | 2.300 | 2.110 | 2.150 | 701,886 | -0.10(-4.44%) |
Mar 15, 2021 | 2.250 | 2.310 | 2.160 | 2.250 | 816,354 | +0.03(+1.35%) |
Mar 12, 2021 | 2.300 | 2.340 | 2.200 | 2.220 | 571,900 | -0.08(-3.48%) |
Mar 11, 2021 | 2.320 | 2.370 | 2.270 | 2.300 | 1,108,021 | -0.08(-3.36%) |
Mar 10, 2021 | 2.140 | 2.470 | 2.120 | 2.380 | 5,042,001 | +0.22(+10.19%) |
Mar 09, 2021 | 2.050 | 2.180 | 2.050 | 2.160 | 832,573 | +0.08(+3.85%) |
Mar 08, 2021 | 2.040 | 2.190 | 2.030 | 2.080 | 958,660 | -0.11(-5.02%) |
Mar 05, 2021 | 2.300 | 2.320 | 1.910 | 2.190 | 1,054,800 | -0.05(-2.23%) |
Mar 04, 2021 | 2.310 | 2.550 | 2.060 | 2.240 | 2,953,741 | -0.09(-3.86%) |
Mar 03, 2021 | 2.300 | 2.420 | 2.270 | 2.330 | 843,480 | -0.01(-0.43%) |
Mar 02, 2021 | 2.440 | 2.500 | 2.320 | 2.340 | 708,240 | -0.14(-5.65%) |
Mar 01, 2021 | 2.340 | 2.520 | 2.340 | 2.480 | 1,278,832 | +0.22(+9.73%) |
Feb 26, 2021 | 2.540 | 2.570 | 2.210 | 2.260 | 1,600,400 | -0.17(-7.00%) |
Feb 25, 2021 | 2.340 | 2.600 | 2.270 | 2.430 | 1,982,116 | +0.13(+5.65%) |
Feb 24, 2021 | 2.310 | 2.510 | 2.260 | 2.300 | 1,184,055 | +0.04(+1.77%) |
Feb 23, 2021 | 2.500 | 2.500 | 1.990 | 2.260 | 1,318,192 | -0.34(-13.08%) |
Feb 22, 2021 | 2.620 | 2.790 | 2.550 | 2.600 | 1,319,112 | +0.03(+1.17%) |
Feb 19, 2021 | 2.700 | 2.750 | 2.530 | 2.570 | 958,700 | -0.02(-0.77%) |
Feb 18, 2021 | 3.100 | 3.100 | 2.590 | 2.590 | 1,498,686 | -0.46(-15.08%) |
Feb 17, 2021 | 3.120 | 3.210 | 2.870 | 3.050 | 1,551,312 | -0.19(-5.86%) |
Feb 16, 2021 | 2.970 | 3.550 | 2.950 | 3.240 | 5,360,240 | +0.50(+18.25%) |
Feb 12, 2021 | 2.680 | 2.950 | 2.580 | 2.740 | 1,948,000 | +0.06(+2.24%) |
Feb 11, 2021 | 2.970 | 3.000 | 2.650 | 2.680 | 1,568,815 | -0.32(-10.67%) |
Feb 10, 2021 | 2.770 | 3.250 | 2.450 | 3.000 | 6,605,179 | +0.30(+11.11%) |
Feb 09, 2021 | 2.580 | 2.750 | 2.450 | 2.700 | 3,564,104 | +0.14(+5.47%) |
Feb 08, 2021 | 2.480 | 2.640 | 2.330 | 2.560 | 5,367,618 | +0.23(+9.87%) |
Feb 05, 2021 | 2.410 | 2.590 | 2.280 | 2.330 | 2,423,600 | -0.06(-2.51%) |
Feb 04, 2021 | 2.290 | 2.460 | 2.190 | 2.390 | 2,368,388 | +0.15(+6.70%) |
Feb 03, 2021 | 2.210 | 2.320 | 2.180 | 2.240 | 1,375,936 | +0.03(+1.36%) |
Feb 02, 2021 | 2.250 | 2.380 | 2.130 | 2.210 | 2,728,429 | -0.02(-0.90%) |