Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.739 | 1.782 | 1.697 | 1.725 | 538,155 | -0.05(-2.90%) |
Apr 29, 2021 | 1.842 | 1.847 | 1.725 | 1.777 | 421,284 | -0.04(-2.07%) |
Apr 28, 2021 | 1.735 | 1.871 | 1.707 | 1.814 | 405,916 | +0.07(+4.03%) |
Apr 27, 2021 | 1.735 | 1.819 | 1.702 | 1.744 | 563,114 | +0.01(+0.54%) |
Apr 26, 2021 | 1.585 | 1.744 | 1.561 | 1.735 | 672,138 | +0.15(+9.14%) |
Apr 23, 2021 | 1.505 | 1.617 | 1.500 | 1.589 | 657,603 | +0.08(+5.28%) |
Apr 22, 2021 | 1.561 | 1.646 | 1.486 | 1.510 | 3,253,891 | -0.01(-0.92%) |
Apr 21, 2021 | 1.421 | 1.524 | 1.392 | 1.524 | 1,275,482 | +0.07(+4.84%) |
Apr 20, 2021 | 1.510 | 1.744 | 1.406 | 1.453 | 6,730,474 | -0.07(-4.32%) |
Apr 19, 2021 | 1.735 | 1.763 | 1.491 | 1.519 | 2,073,593 | -0.25(-14.06%) |
Apr 16, 2021 | 1.842 | 1.927 | 1.688 | 1.767 | 2,671,582 | -0.36(-16.96%) |
Apr 15, 2021 | 2.039 | 2.138 | 1.950 | 2.128 | 1,836,163 | +0.13(+6.32%) |
Apr 14, 2021 | 1.992 | 2.082 | 1.936 | 2.002 | 1,052,275 | +0.03(+1.43%) |
Apr 13, 2021 | 1.866 | 2.030 | 1.810 | 1.974 | 727,120 | +0.11(+6.05%) |
Apr 12, 2021 | 1.922 | 1.941 | 1.838 | 1.861 | 662,718 | -0.06(-3.17%) |
Apr 09, 2021 | 2.086 | 2.150 | 1.913 | 1.922 | 1,573,300 | -0.15(-7.24%) |
Apr 08, 2021 | 2.021 | 2.091 | 2.002 | 2.072 | 427,220 | +0.09(+4.49%) |
Apr 07, 2021 | 2.147 | 2.189 | 1.978 | 1.983 | 1,041,503 | -0.23(-10.57%) |
Apr 06, 2021 | 2.030 | 2.691 | 2.016 | 2.218 | 13,279,177 | +0.10(+4.88%) |
Apr 05, 2021 | 2.335 | 2.391 | 2.077 | 2.114 | 765,862 | -0.16(-7.20%) |
Apr 01, 2021 | 2.246 | 2.309 | 2.147 | 2.278 | 935,107 | +0.09(+4.29%) |
Mar 31, 2021 | 1.969 | 2.222 | 1.922 | 2.185 | 3,435,281 | +0.27(+14.22%) |
Mar 30, 2021 | 1.861 | 1.927 | 1.838 | 1.913 | 448,992 | +0.07(+3.55%) |
Mar 29, 2021 | 1.941 | 2.007 | 1.847 | 1.847 | 620,387 | -0.12(-5.97%) |
Mar 26, 2021 | 2.007 | 2.081 | 1.955 | 1.964 | 493,149 | +0.01(+0.72%) |
Mar 25, 2021 | 2.063 | 2.105 | 1.852 | 1.950 | 1,282,890 | -0.15(-7.14%) |
Mar 24, 2021 | 2.353 | 2.433 | 2.053 | 2.100 | 800,406 | -0.18(-7.82%) |
Mar 23, 2021 | 2.391 | 2.438 | 2.255 | 2.278 | 855,345 | -0.10(-4.33%) |
Mar 22, 2021 | 2.546 | 2.555 | 2.377 | 2.382 | 572,546 | -0.10(-3.97%) |
Mar 19, 2021 | 2.494 | 2.580 | 2.443 | 2.480 | 348,105 | -0.01(-0.38%) |
Mar 18, 2021 | 2.668 | 2.719 | 2.489 | 2.489 | 507,278 | -0.16(-6.18%) |
Mar 17, 2021 | 2.499 | 2.747 | 2.466 | 2.654 | 978,748 | +0.13(+5.20%) |
Mar 16, 2021 | 2.705 | 2.705 | 2.457 | 2.522 | 777,642 | -0.16(-6.11%) |
Mar 15, 2021 | 2.696 | 2.785 | 2.588 | 2.686 | 835,920 | -0.04(-1.55%) |
Mar 12, 2021 | 2.489 | 2.766 | 2.394 | 2.729 | 783,237 | +0.15(+5.82%) |
Mar 11, 2021 | 2.429 | 2.579 | 2.396 | 2.579 | 491,052 | +0.14(+5.81%) |
Mar 10, 2021 | 2.424 | 2.457 | 2.269 | 2.437 | 470,149 | +0.10(+4.17%) |
Mar 09, 2021 | 2.203 | 2.377 | 2.189 | 2.339 | 1,932,135 | +0.17(+7.78%) |
Mar 08, 2021 | 2.232 | 2.339 | 2.138 | 2.171 | 622,456 | -0.00(-0.22%) |
Mar 05, 2021 | 2.321 | 2.321 | 1.946 | 2.175 | 960,703 | -0.14(-5.88%) |
Mar 04, 2021 | 2.330 | 2.410 | 2.025 | 2.311 | 1,918,735 | -0.06(-2.57%) |
Mar 03, 2021 | 2.555 | 2.597 | 2.349 | 2.372 | 944,594 | -0.22(-8.33%) |
Mar 02, 2021 | 2.546 | 2.649 | 2.494 | 2.588 | 720,535 | +0.13(+5.34%) |
Mar 01, 2021 | 2.532 | 2.569 | 2.405 | 2.457 | 472,352 | +0.08(+3.15%) |
Feb 26, 2021 | 2.466 | 2.515 | 2.349 | 2.382 | 604,705 | +0.03(+1.40%) |
Feb 25, 2021 | 2.672 | 2.705 | 2.344 | 2.349 | 1,589,690 | -0.29(-11.01%) |
Feb 24, 2021 | 2.583 | 2.714 | 2.518 | 2.639 | 1,209,018 | +0.26(+11.05%) |
Feb 23, 2021 | 2.358 | 2.532 | 2.199 | 2.377 | 1,968,575 | -0.40(-14.50%) |
Feb 22, 2021 | 2.902 | 2.949 | 2.757 | 2.780 | 956,223 | -0.14(-4.66%) |
Feb 19, 2021 | 2.911 | 3.043 | 2.846 | 2.916 | 1,804,091 | +0.05(+1.63%) |
Feb 18, 2021 | 2.916 | 3.033 | 2.822 | 2.869 | 1,588,869 | -0.05(-1.61%) |
Feb 17, 2021 | 3.061 | 3.113 | 2.865 | 2.916 | 1,160,678 | -0.22(-6.89%) |
Feb 16, 2021 | 3.193 | 3.235 | 2.986 | 3.132 | 1,461,269 | +0.03(+1.06%) |
Feb 12, 2021 | 3.174 | 3.233 | 3.047 | 3.099 | 1,063,300 | -0.11(-3.50%) |
Feb 11, 2021 | 3.338 | 3.347 | 3.019 | 3.211 | 947,826 | -0.09(-2.70%) |
Feb 10, 2021 | 3.544 | 3.554 | 3.197 | 3.301 | 1,324,177 | -0.06(-1.68%) |
Feb 09, 2021 | 3.301 | 3.563 | 3.197 | 3.357 | 2,098,912 | +0.02(+0.56%) |
Feb 08, 2021 | 3.197 | 3.352 | 3.094 | 3.338 | 3,278,871 | +0.37(+12.30%) |
Feb 05, 2021 | 3.075 | 3.085 | 2.813 | 2.972 | 1,313,714 | -0.10(-3.35%) |
Feb 04, 2021 | 3.061 | 3.161 | 3.050 | 3.075 | 645,755 | +0.04(+1.39%) |
Feb 03, 2021 | 2.869 | 3.188 | 2.865 | 3.033 | 1,884,349 | +0.20(+6.94%) |
Feb 02, 2021 | 2.907 | 2.921 | 2.794 | 2.836 | 940,887 | +0.04(+1.51%) |