Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.200 | 1.230 | 1.160 | 1.180 | 1,138,900 | -0.02(-1.67%) |
Apr 29, 2021 | 1.230 | 1.230 | 1.150 | 1.200 | 1,300,565 | -0.02(-1.64%) |
Apr 28, 2021 | 1.160 | 1.220 | 1.130 | 1.220 | 1,010,989 | +0.06(+5.17%) |
Apr 27, 2021 | 1.250 | 1.270 | 1.150 | 1.160 | 2,069,058 | -0.07(-5.69%) |
Apr 26, 2021 | 1.140 | 1.250 | 1.140 | 1.230 | 1,930,042 | +0.09(+7.89%) |
Apr 23, 2021 | 1.170 | 1.190 | 1.110 | 1.140 | 1,486,900 | +0.00(+0.00%) |
Apr 22, 2021 | 1.150 | 1.200 | 1.100 | 1.140 | 2,191,924 | +0.01(+0.88%) |
Apr 21, 2021 | 1.000 | 1.170 | 0.9600 | 1.130 | 3,745,376 | +0.15(+15.21%) |
Apr 20, 2021 | 1.090 | 1.090 | 0.9715 | 0.9808 | 3,241,671 | -0.12(-10.84%) |
Apr 19, 2021 | 1.030 | 1.120 | 1.030 | 1.100 | 2,814,682 | +0.04(+3.77%) |
Apr 16, 2021 | 1.160 | 1.173 | 1.020 | 1.060 | 4,376,100 | -0.13(-10.92%) |
Apr 15, 2021 | 1.270 | 1.270 | 1.120 | 1.190 | 3,665,157 | -0.06(-4.80%) |
Apr 14, 2021 | 1.240 | 1.280 | 1.220 | 1.250 | 1,726,778 | -0.02(-1.57%) |
Apr 13, 2021 | 1.200 | 1.310 | 1.160 | 1.270 | 2,832,719 | +0.06(+4.96%) |
Apr 12, 2021 | 1.310 | 1.320 | 1.200 | 1.210 | 5,003,192 | -0.14(-10.37%) |
Apr 09, 2021 | 1.400 | 1.400 | 1.350 | 1.350 | 2,871,300 | -0.06(-4.26%) |
Apr 08, 2021 | 1.450 | 1.460 | 1.370 | 1.410 | 3,266,836 | -0.02(-1.40%) |
Apr 07, 2021 | 1.460 | 1.530 | 1.420 | 1.430 | 2,997,897 | -0.04(-2.72%) |
Apr 06, 2021 | 1.430 | 1.520 | 1.380 | 1.470 | 4,022,932 | +0.06(+4.26%) |
Apr 05, 2021 | 1.480 | 1.510 | 1.390 | 1.410 | 5,307,215 | -0.05(-3.42%) |
Apr 01, 2021 | 1.410 | 1.480 | 1.390 | 1.460 | 6,828,300 | +0.08(+5.80%) |
Mar 31, 2021 | 1.380 | 1.440 | 1.350 | 1.380 | 16,432,044 | -0.25(-15.34%) |
Mar 30, 2021 | 1.570 | 1.640 | 1.500 | 1.630 | 2,232,792 | +0.05(+3.16%) |
Mar 29, 2021 | 1.690 | 1.710 | 1.570 | 1.580 | 2,396,652 | -0.14(-8.14%) |
Mar 26, 2021 | 1.850 | 1.850 | 1.590 | 1.720 | 3,390,400 | -0.04(-2.27%) |
Mar 25, 2021 | 1.640 | 1.790 | 1.570 | 1.760 | 3,729,178 | +0.01(+0.57%) |
Mar 24, 2021 | 1.950 | 1.950 | 1.750 | 1.750 | 3,155,240 | -0.16(-8.38%) |
Mar 23, 2021 | 2.050 | 2.050 | 1.820 | 1.910 | 4,740,029 | -0.14(-6.83%) |
Mar 22, 2021 | 2.130 | 2.160 | 2.030 | 2.050 | 4,626,089 | -0.19(-8.48%) |
Mar 19, 2021 | 2.200 | 2.280 | 2.040 | 2.240 | 9,435,000 | -0.03(-1.32%) |
Mar 18, 2021 | 2.280 | 2.330 | 2.110 | 2.270 | 5,643,266 | -0.02(-0.87%) |
Mar 17, 2021 | 2.090 | 2.340 | 2.060 | 2.290 | 5,358,621 | +0.19(+9.05%) |
Mar 16, 2021 | 2.300 | 2.300 | 2.060 | 2.100 | 4,736,646 | -0.19(-8.30%) |
Mar 15, 2021 | 2.290 | 2.360 | 2.140 | 2.290 | 5,708,531 | +0.07(+3.15%) |
Mar 12, 2021 | 2.060 | 2.280 | 2.010 | 2.220 | 6,652,400 | +0.13(+6.22%) |
Mar 11, 2021 | 2.000 | 2.140 | 1.950 | 2.090 | 5,871,859 | +0.09(+4.50%) |
Mar 10, 2021 | 2.040 | 2.060 | 1.840 | 2.000 | 5,202,512 | +0.00(+0.00%) |
Mar 09, 2021 | 1.760 | 2.050 | 1.710 | 2.000 | 6,637,181 | +0.28(+16.28%) |
Mar 08, 2021 | 1.740 | 1.840 | 1.680 | 1.720 | 3,511,949 | +0.01(+0.58%) |
Mar 05, 2021 | 1.800 | 1.800 | 1.411 | 1.710 | 8,802,300 | -0.14(-7.57%) |
Mar 04, 2021 | 2.010 | 2.010 | 1.620 | 1.850 | 10,607,538 | -0.19(-9.31%) |
Mar 03, 2021 | 2.120 | 2.190 | 2.030 | 2.040 | 4,961,785 | -0.10(-4.67%) |
Mar 02, 2021 | 2.170 | 2.300 | 2.120 | 2.140 | 5,885,537 | -0.01(-0.47%) |
Mar 01, 2021 | 2.120 | 2.240 | 2.070 | 2.150 | 4,760,741 | +0.09(+4.37%) |
Feb 26, 2021 | 2.190 | 2.200 | 1.980 | 2.060 | 6,712,800 | -0.14(-6.36%) |
Feb 25, 2021 | 2.440 | 2.470 | 2.110 | 2.200 | 14,553,841 | -0.06(-2.65%) |
Feb 24, 2021 | 2.390 | 2.470 | 2.210 | 2.260 | 10,318,466 | -0.12(-5.04%) |
Feb 23, 2021 | 2.380 | 2.540 | 2.020 | 2.380 | 29,116,740 | -0.43(-15.30%) |
Feb 22, 2021 | 3.160 | 3.250 | 2.630 | 2.810 | 339,800,704 | +0.91(+47.89%) |
Feb 19, 2021 | 1.930 | 1.960 | 1.850 | 1.900 | 5,257,000 | -0.02(-1.04%) |
Feb 18, 2021 | 1.990 | 2.000 | 1.800 | 1.920 | 7,643,121 | -0.18(-8.57%) |
Feb 17, 2021 | 2.170 | 2.190 | 2.000 | 2.100 | 9,198,225 | -0.17(-7.49%) |
Feb 16, 2021 | 2.410 | 2.410 | 2.230 | 2.270 | 11,152,510 | -0.18(-7.35%) |
Feb 12, 2021 | 2.460 | 2.650 | 2.260 | 2.450 | 40,515,800 | +0.16(+6.99%) |
Feb 11, 2021 | 3.020 | 3.480 | 2.250 | 2.290 | 100,848,424 | +0.34(+17.44%) |
Feb 10, 2021 | 2.150 | 2.180 | 1.720 | 1.950 | 16,117,428 | -0.18(-8.45%) |
Feb 09, 2021 | 2.060 | 2.250 | 1.950 | 2.130 | 16,303,849 | -0.09(-4.05%) |
Feb 08, 2021 | 1.930 | 2.270 | 1.850 | 2.220 | 28,233,932 | +0.50(+29.07%) |
Feb 05, 2021 | 1.590 | 1.770 | 1.550 | 1.720 | 17,355,000 | +0.19(+12.42%) |
Feb 04, 2021 | 1.510 | 1.550 | 1.470 | 1.530 | 8,450,387 | +0.06(+4.08%) |
Feb 03, 2021 | 1.420 | 1.540 | 1.380 | 1.470 | 9,215,135 | +0.08(+5.76%) |
Feb 02, 2021 | 1.480 | 1.480 | 1.380 | 1.390 | 6,085,455 | -0.06(-4.14%) |