Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.690 | 1.830 | 1.670 | 1.790 | 1,379,600 | +0.10(+5.92%) |
Apr 29, 2021 | 1.640 | 1.700 | 1.610 | 1.690 | 154,851 | +0.07(+4.32%) |
Apr 28, 2021 | 1.650 | 1.650 | 1.600 | 1.620 | 98,231 | -0.02(-1.22%) |
Apr 27, 2021 | 1.620 | 1.640 | 1.560 | 1.640 | 110,639 | +0.02(+1.23%) |
Apr 26, 2021 | 1.540 | 1.620 | 1.520 | 1.620 | 166,117 | +0.07(+4.52%) |
Apr 23, 2021 | 1.480 | 1.555 | 1.480 | 1.550 | 120,000 | +0.04(+2.65%) |
Apr 22, 2021 | 1.610 | 1.610 | 1.480 | 1.510 | 154,190 | -0.04(-2.58%) |
Apr 21, 2021 | 1.500 | 1.570 | 1.490 | 1.550 | 98,146 | +0.05(+3.33%) |
Apr 20, 2021 | 1.500 | 1.540 | 1.500 | 1.500 | 204,316 | -0.04(-2.60%) |
Apr 19, 2021 | 1.590 | 1.590 | 1.510 | 1.540 | 406,615 | +0.02(+1.32%) |
Apr 16, 2021 | 1.550 | 1.580 | 1.510 | 1.520 | 342,400 | -0.12(-7.32%) |
Apr 15, 2021 | 1.620 | 1.680 | 1.570 | 1.640 | 854,724 | +0.02(+1.23%) |
Apr 14, 2021 | 1.710 | 1.730 | 1.620 | 1.620 | 171,232 | -0.09(-5.26%) |
Apr 13, 2021 | 1.630 | 1.740 | 1.620 | 1.710 | 268,172 | +0.08(+4.91%) |
Apr 12, 2021 | 1.710 | 1.720 | 1.620 | 1.630 | 271,249 | -0.09(-5.23%) |
Apr 09, 2021 | 1.750 | 1.750 | 1.700 | 1.720 | 181,300 | -0.04(-2.27%) |
Apr 08, 2021 | 1.770 | 1.820 | 1.720 | 1.760 | 367,929 | -0.02(-1.12%) |
Apr 07, 2021 | 1.850 | 1.860 | 1.740 | 1.780 | 817,087 | -0.07(-3.78%) |
Apr 06, 2021 | 1.910 | 1.910 | 1.800 | 1.850 | 230,079 | -0.07(-3.65%) |
Apr 05, 2021 | 1.860 | 1.920 | 1.780 | 1.920 | 395,360 | +0.09(+4.92%) |
Apr 01, 2021 | 1.780 | 1.870 | 1.760 | 1.830 | 189,100 | +0.05(+2.81%) |
Mar 31, 2021 | 1.720 | 1.800 | 1.700 | 1.780 | 308,757 | +0.11(+6.59%) |
Mar 30, 2021 | 1.770 | 1.780 | 1.670 | 1.670 | 162,661 | -0.10(-5.65%) |
Mar 29, 2021 | 1.800 | 1.820 | 1.750 | 1.770 | 108,077 | -0.07(-3.80%) |
Mar 26, 2021 | 1.800 | 1.860 | 1.750 | 1.840 | 191,800 | +0.08(+4.55%) |
Mar 25, 2021 | 1.700 | 1.810 | 1.600 | 1.760 | 288,964 | +0.00(+0.00%) |
Mar 24, 2021 | 2.010 | 2.010 | 1.760 | 1.760 | 565,848 | -0.25(-12.44%) |
Mar 23, 2021 | 2.040 | 2.050 | 1.920 | 2.010 | 788,475 | +0.00(+0.00%) |
Mar 22, 2021 | 1.960 | 2.070 | 1.950 | 2.010 | 649,216 | +0.05(+2.55%) |
Mar 19, 2021 | 1.940 | 2.020 | 1.870 | 1.960 | 451,200 | +0.04(+2.08%) |
Mar 18, 2021 | 1.940 | 2.020 | 1.910 | 1.920 | 367,770 | -0.08(-4.00%) |
Mar 17, 2021 | 1.910 | 2.050 | 1.850 | 2.000 | 420,524 | +0.08(+4.17%) |
Mar 16, 2021 | 2.010 | 2.010 | 1.920 | 1.920 | 668,896 | -0.07(-3.52%) |
Mar 15, 2021 | 2.010 | 2.050 | 1.870 | 1.990 | 760,727 | +0.00(+0.00%) |
Mar 12, 2021 | 1.850 | 2.040 | 1.850 | 1.990 | 457,600 | +0.05(+2.58%) |
Mar 11, 2021 | 1.840 | 1.950 | 1.830 | 1.940 | 637,043 | +0.11(+6.01%) |
Mar 10, 2021 | 1.820 | 1.860 | 1.750 | 1.830 | 715,582 | +0.06(+3.39%) |
Mar 09, 2021 | 1.740 | 1.850 | 1.680 | 1.770 | 1,429,319 | +0.13(+7.93%) |
Mar 08, 2021 | 1.630 | 1.810 | 1.600 | 1.640 | 2,144,176 | -0.01(-0.61%) |
Mar 05, 2021 | 1.590 | 1.650 | 1.420 | 1.650 | 752,300 | +0.08(+5.10%) |
Mar 04, 2021 | 1.780 | 1.790 | 1.500 | 1.570 | 1,861,945 | -0.22(-12.29%) |
Mar 03, 2021 | 1.950 | 2.020 | 1.780 | 1.790 | 1,942,188 | -0.16(-8.21%) |
Mar 02, 2021 | 2.070 | 2.180 | 1.930 | 1.950 | 3,767,803 | -0.12(-5.80%) |
Mar 01, 2021 | 2.070 | 2.190 | 2.040 | 2.070 | 2,409,197 | +0.08(+4.02%) |
Feb 26, 2021 | 2.000 | 2.230 | 1.970 | 1.990 | 1,962,700 | -0.34(-14.59%) |
Feb 25, 2021 | 2.490 | 2.490 | 2.300 | 2.330 | 2,836,267 | -0.16(-6.43%) |
Feb 24, 2021 | 2.150 | 2.660 | 2.130 | 2.490 | 4,298,027 | +0.37(+17.45%) |
Feb 23, 2021 | 2.250 | 2.340 | 2.010 | 2.120 | 1,420,944 | -0.29(-12.03%) |
Feb 22, 2021 | 2.600 | 2.650 | 2.400 | 2.410 | 1,347,193 | -0.22(-8.37%) |
Feb 19, 2021 | 2.790 | 2.840 | 2.600 | 2.630 | 955,900 | -0.13(-4.71%) |
Feb 18, 2021 | 2.600 | 2.960 | 2.600 | 2.760 | 1,650,752 | +0.14(+5.34%) |
Feb 17, 2021 | 2.790 | 2.820 | 2.570 | 2.620 | 1,410,525 | -0.21(-7.42%) |
Feb 16, 2021 | 2.660 | 3.200 | 2.530 | 2.830 | 9,565,459 | +0.31(+12.30%) |
Feb 12, 2021 | 2.550 | 2.564 | 2.460 | 2.520 | 1,137,400 | -0.02(-0.79%) |
Feb 11, 2021 | 2.750 | 2.780 | 2.510 | 2.540 | 1,751,311 | -0.17(-6.27%) |
Feb 10, 2021 | 3.103 | 3.103 | 2.510 | 2.710 | 3,203,973 | -0.35(-11.44%) |
Feb 09, 2021 | 2.760 | 3.270 | 2.680 | 3.060 | 3,934,463 | +0.24(+8.51%) |
Feb 08, 2021 | 2.860 | 2.920 | 2.650 | 2.820 | 1,937,115 | +0.04(+1.44%) |
Feb 05, 2021 | 2.390 | 3.090 | 2.350 | 2.780 | 10,343,900 | +0.45(+19.31%) |
Feb 04, 2021 | 2.250 | 2.380 | 2.240 | 2.330 | 907,530 | +0.10(+4.48%) |
Feb 03, 2021 | 2.220 | 2.270 | 2.160 | 2.230 | 520,127 | +0.03(+1.36%) |
Feb 02, 2021 | 2.240 | 2.240 | 2.100 | 2.200 | 474,912 | +0.02(+0.92%) |