Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2021 | 1.520 | 1.520 | 1.520 | 0 | +0.02(+1.33%) | |
Apr 22, 2021 | 1.510 | 1.540 | 1.440 | 1.500 | 411,462 | +0.00(+0.00%) |
Apr 21, 2021 | 1.430 | 1.530 | 1.430 | 1.500 | 256,195 | +0.04(+2.74%) |
Apr 20, 2021 | 1.500 | 1.500 | 1.400 | 1.460 | 266,751 | -0.06(-3.95%) |
Apr 19, 2021 | 1.590 | 1.610 | 1.520 | 1.520 | 868,601 | +0.09(+6.29%) |
Apr 16, 2021 | 1.430 | 1.500 | 1.410 | 1.430 | 277,700 | +0.01(+0.70%) |
Apr 15, 2021 | 1.470 | 1.470 | 1.400 | 1.420 | 447,568 | -0.01(-0.70%) |
Apr 14, 2021 | 1.460 | 1.460 | 1.400 | 1.430 | 108,692 | -0.08(-5.30%) |
Apr 13, 2021 | 1.500 | 1.540 | 1.410 | 1.510 | 263,753 | -0.02(-1.31%) |
Apr 12, 2021 | 1.600 | 1.650 | 1.510 | 1.530 | 152,129 | -0.05(-3.16%) |
Apr 09, 2021 | 1.520 | 1.710 | 1.520 | 1.580 | 131,600 | -0.02(-1.25%) |
Apr 08, 2021 | 1.600 | 1.650 | 1.590 | 1.600 | 25,148 | +0.04(+2.56%) |
Apr 07, 2021 | 1.610 | 1.720 | 1.530 | 1.560 | 270,773 | -0.07(-4.29%) |
Apr 06, 2021 | 1.720 | 1.760 | 1.600 | 1.630 | 223,772 | -0.15(-8.43%) |
Apr 05, 2021 | 1.730 | 1.790 | 1.660 | 1.780 | 84,303 | +0.12(+7.23%) |
Apr 01, 2021 | 1.660 | 1.660 | 1.660 | 0 | -0.10(-5.68%) | |
Mar 31, 2021 | 1.730 | 1.810 | 1.720 | 1.760 | 538,072 | +0.05(+2.92%) |
Mar 30, 2021 | 1.650 | 1.750 | 1.640 | 1.710 | 1,492,711 | +0.10(+6.21%) |
Mar 29, 2021 | 1.430 | 1.610 | 1.420 | 1.610 | 462,198 | +0.24(+17.52%) |
Mar 26, 2021 | 1.250 | 1.380 | 1.200 | 1.370 | 364,600 | +0.15(+12.30%) |
Mar 25, 2021 | 1.250 | 1.250 | 1.100 | 1.220 | 545,759 | -0.03(-2.40%) |
Mar 24, 2021 | 1.240 | 1.280 | 1.200 | 1.250 | 632,551 | +0.05(+4.17%) |
Mar 23, 2021 | 1.380 | 1.400 | 1.190 | 1.200 | 1,519,510 | -0.26(-17.81%) |
Mar 22, 2021 | 1.500 | 1.590 | 1.460 | 1.460 | 660,544 | -0.14(-8.75%) |
Mar 19, 2021 | 1.600 | 1.620 | 1.540 | 1.600 | 415,100 | -0.08(-4.76%) |
Mar 18, 2021 | 1.760 | 1.760 | 1.680 | 1.680 | 142,087 | -0.09(-5.08%) |
Mar 17, 2021 | 1.800 | 1.840 | 1.750 | 1.770 | 160,773 | -0.08(-4.32%) |
Mar 16, 2021 | 1.860 | 1.910 | 1.840 | 1.850 | 255,268 | -0.02(-1.07%) |
Mar 15, 2021 | 1.920 | 1.920 | 1.860 | 1.870 | 171,030 | -0.02(-1.06%) |
Mar 12, 2021 | 1.890 | 1.920 | 1.870 | 1.890 | 330,200 | -0.02(-1.05%) |
Mar 11, 2021 | 1.890 | 1.920 | 1.880 | 1.910 | 266,495 | +0.02(+1.06%) |
Mar 10, 2021 | 1.880 | 1.900 | 1.870 | 1.890 | 383,927 | +0.04(+2.16%) |
Mar 09, 2021 | 1.800 | 1.860 | 1.770 | 1.850 | 903,587 | +0.06(+3.35%) |
Mar 08, 2021 | 1.820 | 1.830 | 1.740 | 1.790 | 225,697 | -0.03(-1.65%) |
Mar 05, 2021 | 1.820 | 1.850 | 1.660 | 1.820 | 690,700 | +0.01(+0.55%) |
Mar 04, 2021 | 1.970 | 1.970 | 1.800 | 1.810 | 494,003 | -0.16(-8.12%) |
Mar 03, 2021 | 2.020 | 2.030 | 1.940 | 1.970 | 414,446 | -0.07(-3.43%) |
Mar 02, 2021 | 2.030 | 2.070 | 2.030 | 2.040 | 1,129,837 | +0.04(+2.00%) |
Mar 01, 2021 | 1.960 | 2.000 | 1.960 | 2.000 | 790,047 | +0.07(+3.63%) |
Feb 26, 2021 | 1.950 | 1.950 | 1.890 | 1.930 | 739,500 | -0.01(-0.52%) |
Feb 25, 2021 | 1.970 | 2.000 | 1.920 | 1.940 | 992,483 | -0.01(-0.51%) |
Feb 24, 2021 | 1.950 | 1.980 | 1.930 | 1.950 | 1,261,578 | +0.04(+2.09%) |
Feb 23, 2021 | 1.990 | 2.000 | 1.890 | 1.910 | 875,951 | -0.16(-7.73%) |
Feb 22, 2021 | 2.090 | 2.100 | 1.970 | 2.070 | 1,346,937 | -0.01(-0.48%) |
Feb 19, 2021 | 2.040 | 2.080 | 2.030 | 2.080 | 948,500 | +0.05(+2.46%) |
Feb 18, 2021 | 2.090 | 2.100 | 1.980 | 2.030 | 523,994 | -0.06(-2.87%) |
Feb 17, 2021 | 2.180 | 2.200 | 2.080 | 2.090 | 919,897 | -0.16(-7.11%) |
Feb 16, 2021 | 2.100 | 2.280 | 2.050 | 2.250 | 3,568,771 | +0.45(+25.00%) |
Feb 12, 2021 | 1.800 | 1.800 | 1.800 | 0 | -0.22(-10.89%) | |
Feb 11, 2021 | 2.200 | 2.210 | 1.970 | 2.020 | 2,129,621 | -0.16(-7.34%) |
Feb 10, 2021 | 2.320 | 2.320 | 2.100 | 2.180 | 1,718,168 | -0.27(-11.02%) |
Feb 09, 2021 | 2.530 | 2.540 | 2.400 | 2.450 | 1,287,552 | -0.10(-3.92%) |
Feb 08, 2021 | 2.630 | 2.630 | 2.520 | 2.550 | 2,269,348 | +0.04(+1.59%) |
Feb 05, 2021 | 2.600 | 2.600 | 2.480 | 2.510 | 2,166,100 | -0.10(-3.83%) |
Feb 04, 2021 | 2.710 | 2.730 | 2.580 | 2.610 | 1,384,746 | -0.08(-2.97%) |
Feb 03, 2021 | 2.820 | 2.840 | 2.690 | 2.690 | 1,480,031 | -0.10(-3.58%) |
Feb 02, 2021 | 2.900 | 2.940 | 2.790 | 2.790 | 1,949,405 | -0.02(-0.71%) |
Feb 01, 2021 | 2.850 | 2.900 | 2.750 | 2.810 | 1,435,490 | +0.09(+3.31%) |
Jan 29, 2021 | 2.720 | 2.770 | 2.500 | 2.720 | 1,249,800 | +0.12(+4.62%) |
Jan 28, 2021 | 2.570 | 2.730 | 2.190 | 2.600 | 1,258,765 | -0.21(-7.47%) |
Jan 27, 2021 | 2.680 | 2.810 | 2.610 | 2.810 | 1,958,822 | -0.11(-3.77%) |
Jan 26, 2021 | 3.090 | 3.110 | 2.750 | 2.920 | 2,697,501 | -0.15(-4.89%) |
Jan 25, 2021 | 3.350 | 3.350 | 2.960 | 3.070 | 764,557 | -0.03(-0.97%) |
Jan 22, 2021 | 2.940 | 3.280 | 2.840 | 3.100 | 556,100 | +0.07(+2.31%) |
Jan 21, 2021 | 3.000 | 3.150 | 2.960 | 3.030 | 697,478 | -0.17(-5.31%) |
Jan 20, 2021 | 3.350 | 3.360 | 3.120 | 3.200 | 1,306,906 | -0.14(-4.19%) |
Jan 19, 2021 | 3.240 | 3.470 | 3.220 | 3.340 | 2,382,281 | +0.23(+7.40%) |
Jan 18, 2021 | 3.100 | 3.180 | 3.020 | 3.110 | 2,392,375 | +0.20(+6.87%) |
Jan 15, 2021 | 2.740 | 2.910 | 2.650 | 2.910 | 851,900 | -0.14(-4.59%) |
Jan 14, 2021 | 3.220 | 3.250 | 2.600 | 3.050 | 2,702,883 | -0.17(-5.28%) |
Jan 13, 2021 | 3.400 | 3.400 | 3.000 | 3.220 | 8,952,485 | +0.32(+11.03%) |
Jan 12, 2021 | 2.710 | 2.900 | 2.600 | 2.900 | 7,427,707 | +0.73(+33.64%) |
Jan 11, 2021 | 2.000 | 2.190 | 2.000 | 2.170 | 3,479,794 | +0.22(+11.28%) |
Jan 08, 2021 | 1.880 | 1.950 | 1.880 | 1.950 | 1,551,800 | +0.13(+7.14%) |
Jan 07, 2021 | 1.800 | 1.900 | 1.770 | 1.820 | 1,003,080 | +0.08(+4.60%) |
Jan 06, 2021 | 1.700 | 1.800 | 1.650 | 1.740 | 641,915 | +0.06(+3.57%) |
Jan 05, 2021 | 1.500 | 1.700 | 1.500 | 1.680 | 923,560 | -0.02(-1.18%) |
Jan 04, 2021 | 1.860 | 1.860 | 1.570 | 1.700 | 1,631,159 | -0.12(-6.59%) |
Dec 31, 2020 | 1.820 | 1.820 | 1.820 | 0 | +0.01(+0.55%) | |
Dec 30, 2020 | 1.900 | 1.930 | 1.800 | 1.810 | 1,365,269 | -0.09(-4.74%) |
Dec 29, 2020 | 1.850 | 1.920 | 1.740 | 1.900 | 2,746,305 | +0.38(+25.00%) |
Dec 24, 2020 | 1.520 | 1.520 | 1.520 | 0 | +0.02(+1.33%) | |
Dec 23, 2020 | 1.510 | 1.510 | 1.480 | 1.500 | 802,562 | +0.00(+0.00%) |
Dec 22, 2020 | 1.490 | 1.500 | 1.410 | 1.500 | 969,749 | -0.03(-1.96%) |
Dec 21, 2020 | 1.490 | 1.540 | 1.480 | 1.530 | 1,716,773 | +0.04(+2.68%) |
Dec 18, 2020 | 1.490 | 1.510 | 1.440 | 1.490 | 1,413,300 | +0.00(+0.00%) |
Dec 17, 2020 | 1.460 | 1.490 | 1.390 | 1.490 | 1,301,868 | -0.01(-0.67%) |
Dec 16, 2020 | 1.400 | 1.500 | 1.160 | 1.500 | 3,437,612 | +0.13(+9.49%) |
Dec 15, 2020 | 1.130 | 1.370 | 1.110 | 1.370 | 3,202,606 | +0.34(+33.01%) |
Dec 14, 2020 | 1.000 | 1.050 | 0.9600 | 1.030 | 1,648,323 | +0.05(+5.10%) |
Dec 11, 2020 | 1.040 | 1.090 | 0.9600 | 0.9800 | 2,949,400 | -0.14(-12.50%) |
Dec 10, 2020 | 1.310 | 1.340 | 1.060 | 1.120 | 2,486,301 | -0.27(-19.42%) |
Dec 09, 2020 | 1.470 | 1.480 | 1.350 | 1.390 | 2,753,371 | -0.08(-5.44%) |
Dec 08, 2020 | 1.520 | 1.530 | 1.450 | 1.470 | 1,906,641 | -0.02(-1.34%) |
Dec 07, 2020 | 1.510 | 1.510 | 1.450 | 1.490 | 2,933,654 | +0.05(+3.47%) |
Dec 04, 2020 | 1.570 | 1.570 | 1.390 | 1.440 | 1,553,400 | -0.12(-7.69%) |
Dec 03, 2020 | 1.650 | 1.680 | 1.530 | 1.560 | 2,407,603 | -0.06(-3.70%) |
Dec 02, 2020 | 1.720 | 1.720 | 1.570 | 1.620 | 754,055 | -0.13(-7.43%) |
Dec 01, 2020 | 1.800 | 1.800 | 1.700 | 1.750 | 745,094 | -0.02(-1.13%) |
Nov 30, 2020 | 1.770 | 1.790 | 1.690 | 1.770 | 1,866,807 | +0.14(+8.59%) |
Nov 27, 2020 | 1.510 | 1.740 | 1.480 | 1.630 | 1,664,600 | +0.08(+5.16%) |
Nov 26, 2020 | 1.890 | 1.890 | 1.290 | 1.550 | 4,313,736 | -0.38(-19.69%) |
Nov 24, 2020 | 1.930 | 1.930 | 1.930 | 1.930 | 0 | +0.19(+10.92%) |
Nov 23, 2020 | 1.600 | 1.750 | 1.530 | 1.740 | 5,073,541 | +0.39(+28.89%) |
Nov 20, 2020 | 1.350 | 1.400 | 1.290 | 1.350 | 2,036,675 | -0.05(-3.57%) |
Nov 19, 2020 | 1.310 | 1.400 | 1.200 | 1.400 | 6,936,136 | +0.30(+27.27%) |
Nov 18, 2020 | 0.9700 | 1.130 | 0.8700 | 1.100 | 3,770,383 | -0.05(-4.35%) |
Nov 17, 2020 | 1.150 | 1.180 | 0.8600 | 1.150 | 2,739,885 | -0.02(-1.71%) |
Nov 16, 2020 | 1.240 | 1.300 | 1.090 | 1.170 | 3,056,704 | +0.15(+14.71%) |
Nov 13, 2020 | 0.9000 | 1.020 | 0.9000 | 1.020 | 1,139,466 | +0.13(+14.61%) |
Nov 12, 2020 | 0.8500 | 0.9100 | 0.8300 | 0.8900 | 836,614 | +0.06(+7.23%) |
Nov 11, 2020 | 0.8500 | 0.8600 | 0.8100 | 0.8300 | 786,121 | -0.03(-3.49%) |