Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.670 | 1.720 | 1.620 | 1.650 | 1,585,100 | -0.05(-2.94%) |
Apr 29, 2021 | 1.690 | 1.710 | 1.580 | 1.700 | 2,158,943 | +0.02(+1.19%) |
Apr 28, 2021 | 1.700 | 1.720 | 1.650 | 1.680 | 2,160,838 | -0.06(-3.45%) |
Apr 27, 2021 | 1.850 | 1.860 | 1.700 | 1.740 | 3,572,983 | -0.12(-6.45%) |
Apr 26, 2021 | 1.840 | 1.890 | 1.750 | 1.860 | 11,583,948 | +0.21(+12.73%) |
Apr 23, 2021 | 1.660 | 1.700 | 1.620 | 1.650 | 1,348,900 | +0.03(+1.85%) |
Apr 22, 2021 | 1.680 | 1.750 | 1.610 | 1.620 | 2,477,864 | -0.08(-4.71%) |
Apr 21, 2021 | 1.450 | 1.700 | 1.450 | 1.700 | 3,196,672 | +0.23(+15.65%) |
Apr 20, 2021 | 1.570 | 1.610 | 1.440 | 1.470 | 2,850,179 | -0.13(-8.13%) |
Apr 19, 2021 | 1.560 | 1.600 | 1.450 | 1.600 | 3,461,266 | +0.00(+0.00%) |
Apr 16, 2021 | 1.630 | 1.630 | 1.541 | 1.600 | 1,519,700 | +0.00(+0.00%) |
Apr 15, 2021 | 1.800 | 1.810 | 1.570 | 1.600 | 4,220,725 | -0.17(-9.60%) |
Apr 14, 2021 | 1.770 | 1.820 | 1.740 | 1.770 | 1,912,234 | +0.02(+1.14%) |
Apr 13, 2021 | 1.790 | 1.800 | 1.670 | 1.750 | 3,127,230 | -0.04(-2.23%) |
Apr 12, 2021 | 1.940 | 1.960 | 1.780 | 1.790 | 2,431,887 | -0.15(-7.73%) |
Apr 09, 2021 | 1.850 | 1.940 | 1.805 | 1.940 | 1,696,600 | +0.08(+4.30%) |
Apr 08, 2021 | 1.860 | 1.920 | 1.820 | 1.860 | 1,716,626 | +0.05(+2.76%) |
Apr 07, 2021 | 1.940 | 1.950 | 1.810 | 1.810 | 2,675,290 | -0.13(-6.70%) |
Apr 06, 2021 | 2.040 | 2.050 | 1.940 | 1.940 | 2,234,813 | -0.09(-4.43%) |
Apr 05, 2021 | 2.060 | 2.080 | 2.000 | 2.030 | 1,717,081 | -0.04(-1.93%) |
Apr 01, 2021 | 2.100 | 2.110 | 2.010 | 2.070 | 1,980,700 | +0.00(+0.00%) |
Mar 31, 2021 | 2.050 | 2.140 | 1.980 | 2.070 | 4,023,295 | -0.01(-0.48%) |
Mar 30, 2021 | 1.980 | 2.140 | 1.930 | 2.080 | 2,810,656 | +0.10(+5.05%) |
Mar 29, 2021 | 2.040 | 2.080 | 1.960 | 1.980 | 2,937,453 | -0.10(-4.81%) |
Mar 26, 2021 | 2.200 | 2.270 | 1.960 | 2.080 | 4,001,900 | -0.09(-4.15%) |
Mar 25, 2021 | 2.040 | 2.230 | 1.970 | 2.170 | 4,473,882 | +0.06(+2.84%) |
Mar 24, 2021 | 2.400 | 2.430 | 2.090 | 2.110 | 6,438,320 | -0.26(-10.97%) |
Mar 23, 2021 | 2.510 | 2.550 | 2.200 | 2.370 | 6,944,737 | -0.20(-7.78%) |
Mar 22, 2021 | 2.560 | 2.680 | 2.500 | 2.570 | 7,877,846 | +0.05(+1.98%) |
Mar 19, 2021 | 2.260 | 2.520 | 2.171 | 2.520 | 9,256,400 | +0.29(+13.00%) |
Mar 18, 2021 | 2.250 | 2.470 | 2.210 | 2.230 | 6,231,562 | -0.04(-1.76%) |
Mar 17, 2021 | 2.040 | 2.290 | 2.010 | 2.270 | 5,688,178 | +0.06(+2.71%) |
Mar 16, 2021 | 2.100 | 2.290 | 2.040 | 2.210 | 9,238,667 | +0.14(+6.76%) |
Mar 15, 2021 | 2.070 | 2.150 | 2.010 | 2.070 | 4,674,958 | +0.03(+1.47%) |
Mar 12, 2021 | 1.900 | 2.060 | 1.870 | 2.040 | 4,799,700 | +0.02(+0.99%) |
Mar 11, 2021 | 1.930 | 2.050 | 1.880 | 2.020 | 5,956,504 | +0.14(+7.45%) |
Mar 10, 2021 | 1.950 | 1.970 | 1.820 | 1.880 | 8,184,843 | -0.03(-1.57%) |
Mar 09, 2021 | 1.830 | 1.970 | 1.760 | 1.910 | 7,135,638 | +0.18(+10.40%) |
Mar 08, 2021 | 1.870 | 1.930 | 1.680 | 1.730 | 9,549,077 | -0.14(-7.49%) |
Mar 05, 2021 | 1.880 | 1.910 | 1.510 | 1.870 | 17,325,400 | +0.09(+5.06%) |
Mar 04, 2021 | 2.230 | 2.250 | 1.650 | 1.780 | 22,872,280 | -0.53(-22.94%) |
Mar 03, 2021 | 2.650 | 2.670 | 2.220 | 2.310 | 34,349,448 | -0.65(-21.96%) |
Mar 02, 2021 | 2.920 | 3.160 | 2.780 | 2.960 | 16,512,644 | +0.14(+4.96%) |
Mar 01, 2021 | 2.690 | 2.890 | 2.570 | 2.820 | 8,088,931 | +0.19(+7.22%) |
Feb 26, 2021 | 2.690 | 2.770 | 2.460 | 2.630 | 9,516,700 | +0.06(+2.33%) |
Feb 25, 2021 | 2.680 | 2.900 | 2.450 | 2.570 | 13,399,270 | +0.07(+2.80%) |
Feb 24, 2021 | 2.360 | 2.600 | 2.300 | 2.500 | 5,525,360 | +0.02(+0.81%) |
Feb 23, 2021 | 2.380 | 2.580 | 1.770 | 2.480 | 10,708,030 | -0.17(-6.42%) |
Feb 22, 2021 | 2.630 | 3.230 | 2.510 | 2.650 | 22,180,426 | +0.16(+6.43%) |
Feb 19, 2021 | 2.630 | 2.770 | 2.421 | 2.490 | 10,422,100 | -0.23(-8.46%) |
Feb 18, 2021 | 2.480 | 2.770 | 2.400 | 2.720 | 20,671,884 | +0.35(+14.77%) |
Feb 17, 2021 | 2.510 | 2.560 | 2.280 | 2.370 | 21,462,472 | -0.21(-8.14%) |
Feb 16, 2021 | 2.340 | 2.720 | 2.130 | 2.580 | 115,786,016 | +0.38(+17.27%) |
Feb 12, 2021 | 2.480 | 2.480 | 2.160 | 2.200 | 2,824,200 | -0.12(-5.17%) |
Feb 11, 2021 | 2.570 | 2.570 | 2.300 | 2.320 | 2,045,118 | -0.34(-12.78%) |
Feb 10, 2021 | 2.890 | 2.890 | 2.480 | 2.660 | 2,407,885 | +0.07(+2.70%) |
Feb 09, 2021 | 2.570 | 2.860 | 2.490 | 2.590 | 1,270,786 | +0.05(+1.97%) |
Feb 08, 2021 | 2.350 | 2.620 | 2.300 | 2.540 | 1,431,265 | +0.24(+10.43%) |
Feb 05, 2021 | 2.340 | 2.380 | 2.170 | 2.300 | 521,200 | +0.00(+0.00%) |
Feb 04, 2021 | 2.360 | 2.440 | 2.250 | 2.300 | 2,264,549 | +0.07(+3.14%) |
Feb 03, 2021 | 2.100 | 2.240 | 2.070 | 2.230 | 469,986 | +0.15(+7.21%) |
Feb 02, 2021 | 2.110 | 2.146 | 2.030 | 2.080 | 506,480 | -0.05(-2.35%) |