Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.510 | 1.530 | 1.490 | 1.500 | 124,400 | -0.01(-0.66%) |
Apr 29, 2021 | 1.540 | 1.540 | 1.480 | 1.510 | 307,573 | -0.02(-1.31%) |
Apr 28, 2021 | 1.480 | 1.540 | 1.470 | 1.530 | 231,749 | +0.04(+2.68%) |
Apr 27, 2021 | 1.510 | 1.550 | 1.480 | 1.490 | 253,027 | -0.01(-0.67%) |
Apr 26, 2021 | 1.440 | 1.510 | 1.420 | 1.500 | 315,988 | +0.05(+3.45%) |
Apr 23, 2021 | 1.380 | 1.470 | 1.360 | 1.450 | 705,100 | +0.09(+6.62%) |
Apr 22, 2021 | 1.380 | 1.440 | 1.350 | 1.360 | 457,362 | -0.02(-1.45%) |
Apr 21, 2021 | 1.310 | 1.400 | 1.300 | 1.380 | 1,014,595 | +0.04(+2.99%) |
Apr 20, 2021 | 1.340 | 1.370 | 1.310 | 1.340 | 631,815 | -0.04(-2.90%) |
Apr 19, 2021 | 1.320 | 1.520 | 1.300 | 1.380 | 3,089,217 | +0.03(+2.22%) |
Apr 16, 2021 | 1.400 | 1.420 | 1.290 | 1.350 | 1,266,900 | -0.05(-3.57%) |
Apr 15, 2021 | 1.390 | 1.460 | 1.380 | 1.400 | 459,764 | -0.01(-0.71%) |
Apr 14, 2021 | 1.360 | 1.470 | 1.360 | 1.410 | 675,109 | -0.11(-7.24%) |
Apr 13, 2021 | 1.420 | 1.520 | 1.400 | 1.520 | 793,714 | +0.13(+9.35%) |
Apr 12, 2021 | 1.620 | 1.620 | 1.370 | 1.390 | 880,820 | -0.20(-12.58%) |
Apr 09, 2021 | 1.660 | 1.660 | 1.575 | 1.590 | 305,400 | -0.07(-4.22%) |
Apr 08, 2021 | 1.610 | 1.690 | 1.560 | 1.660 | 711,133 | +0.03(+1.84%) |
Apr 07, 2021 | 1.700 | 1.720 | 1.560 | 1.630 | 1,164,254 | -0.14(-7.91%) |
Apr 06, 2021 | 1.610 | 1.830 | 1.570 | 1.770 | 4,576,998 | +0.14(+8.59%) |
Apr 05, 2021 | 1.600 | 1.640 | 1.540 | 1.630 | 730,788 | +0.07(+4.49%) |
Apr 01, 2021 | 1.600 | 1.610 | 1.550 | 1.560 | 391,000 | -0.01(-0.64%) |
Mar 31, 2021 | 1.620 | 1.620 | 1.540 | 1.570 | 574,158 | -0.03(-1.88%) |
Mar 30, 2021 | 1.520 | 1.630 | 1.460 | 1.600 | 387,095 | +0.07(+4.58%) |
Mar 29, 2021 | 1.550 | 1.580 | 1.510 | 1.530 | 300,101 | -0.02(-1.29%) |
Mar 26, 2021 | 1.620 | 1.630 | 1.530 | 1.550 | 421,300 | -0.02(-1.27%) |
Mar 25, 2021 | 1.510 | 1.620 | 1.470 | 1.570 | 758,178 | -0.01(-0.63%) |
Mar 24, 2021 | 1.590 | 1.650 | 1.530 | 1.580 | 1,078,521 | +0.00(+0.00%) |
Mar 23, 2021 | 1.680 | 1.690 | 1.560 | 1.580 | 1,592,899 | -0.13(-7.60%) |
Mar 22, 2021 | 1.780 | 1.790 | 1.700 | 1.710 | 2,175,409 | -0.11(-6.04%) |
Mar 19, 2021 | 1.830 | 1.880 | 1.770 | 1.820 | 3,428,800 | -0.13(-6.67%) |
Mar 18, 2021 | 2.350 | 2.400 | 1.870 | 1.950 | 32,027,542 | +0.07(+3.72%) |
Mar 17, 2021 | 1.750 | 1.980 | 1.750 | 1.880 | 988,221 | +0.08(+4.44%) |
Mar 16, 2021 | 1.940 | 1.940 | 1.760 | 1.800 | 413,607 | -0.12(-6.25%) |
Mar 15, 2021 | 1.840 | 2.000 | 1.800 | 1.920 | 768,800 | +0.12(+6.67%) |
Mar 12, 2021 | 1.740 | 1.850 | 1.740 | 1.800 | 250,200 | +0.01(+0.56%) |
Mar 11, 2021 | 1.740 | 1.810 | 1.710 | 1.790 | 311,346 | +0.10(+5.92%) |
Mar 10, 2021 | 1.800 | 1.830 | 1.680 | 1.690 | 396,134 | -0.09(-5.06%) |
Mar 09, 2021 | 1.780 | 1.870 | 1.680 | 1.780 | 811,865 | +0.01(+0.56%) |
Mar 08, 2021 | 1.580 | 1.770 | 1.530 | 1.770 | 606,930 | +0.21(+13.46%) |
Mar 05, 2021 | 1.560 | 1.590 | 1.300 | 1.560 | 813,800 | +0.04(+2.63%) |
Mar 04, 2021 | 1.770 | 1.830 | 1.510 | 1.520 | 841,355 | -0.28(-15.56%) |
Mar 03, 2021 | 1.910 | 1.930 | 1.790 | 1.800 | 377,489 | -0.08(-4.26%) |
Mar 02, 2021 | 2.000 | 2.000 | 1.870 | 1.880 | 258,396 | -0.10(-5.05%) |
Mar 01, 2021 | 2.040 | 2.040 | 1.920 | 1.980 | 338,266 | +0.08(+4.21%) |
Feb 26, 2021 | 1.860 | 1.990 | 1.773 | 1.900 | 622,600 | +0.02(+1.06%) |
Feb 25, 2021 | 2.110 | 2.110 | 1.840 | 1.880 | 863,123 | -0.23(-10.90%) |
Feb 24, 2021 | 2.100 | 2.190 | 2.030 | 2.110 | 434,202 | +0.10(+4.98%) |
Feb 23, 2021 | 2.050 | 2.190 | 1.900 | 2.010 | 897,308 | -0.38(-15.90%) |
Feb 22, 2021 | 2.220 | 2.450 | 2.180 | 2.390 | 709,913 | +0.10(+4.37%) |
Feb 19, 2021 | 2.270 | 2.499 | 2.250 | 2.290 | 712,400 | +0.06(+2.69%) |
Feb 18, 2021 | 2.390 | 2.420 | 2.200 | 2.230 | 1,125,943 | -0.30(-11.86%) |
Feb 17, 2021 | 2.690 | 2.710 | 2.480 | 2.530 | 734,722 | -0.16(-5.95%) |
Feb 16, 2021 | 2.770 | 2.800 | 2.680 | 2.690 | 901,610 | -0.05(-1.82%) |
Feb 12, 2021 | 2.810 | 2.970 | 2.700 | 2.740 | 1,168,200 | -0.20(-6.80%) |
Feb 11, 2021 | 2.730 | 3.200 | 2.660 | 2.940 | 4,137,645 | -0.18(-5.77%) |
Feb 10, 2021 | 4.000 | 4.030 | 3.000 | 3.120 | 21,974,386 | +0.53(+20.46%) |
Feb 09, 2021 | 1.880 | 3.050 | 1.820 | 2.590 | 22,916,992 | +0.74(+40.00%) |
Feb 08, 2021 | 1.790 | 1.930 | 1.770 | 1.850 | 1,152,942 | +0.09(+5.11%) |
Feb 05, 2021 | 1.790 | 1.800 | 1.700 | 1.760 | 712,500 | +0.03(+1.73%) |
Feb 04, 2021 | 1.720 | 1.820 | 1.680 | 1.730 | 1,266,452 | -0.08(-4.42%) |
Feb 03, 2021 | 1.590 | 1.910 | 1.590 | 1.810 | 3,547,780 | +0.23(+14.56%) |
Feb 02, 2021 | 1.610 | 1.650 | 1.530 | 1.580 | 456,326 | -0.06(-3.66%) |