Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.400 | 1.480 | 1.400 | 1.430 | 116,700 | +0.00(+0.00%) |
Apr 29, 2021 | 1.400 | 1.466 | 1.370 | 1.430 | 266,952 | +0.03(+2.14%) |
Apr 28, 2021 | 1.410 | 1.430 | 1.400 | 1.400 | 63,181 | -0.03(-2.10%) |
Apr 27, 2021 | 1.450 | 1.450 | 1.390 | 1.430 | 67,648 | -0.01(-0.69%) |
Apr 26, 2021 | 1.320 | 1.480 | 1.300 | 1.440 | 321,320 | +0.11(+8.27%) |
Apr 23, 2021 | 1.350 | 1.429 | 1.310 | 1.330 | 264,800 | +0.01(+0.76%) |
Apr 22, 2021 | 1.320 | 1.340 | 1.290 | 1.320 | 47,893 | +0.02(+1.54%) |
Apr 21, 2021 | 1.290 | 1.350 | 1.270 | 1.300 | 98,377 | +0.00(+0.00%) |
Apr 20, 2021 | 1.370 | 1.480 | 1.300 | 1.300 | 115,934 | -0.09(-6.47%) |
Apr 19, 2021 | 1.310 | 1.450 | 1.290 | 1.390 | 151,446 | +0.06(+4.51%) |
Apr 16, 2021 | 1.400 | 1.410 | 1.300 | 1.330 | 220,900 | -0.07(-5.00%) |
Apr 15, 2021 | 1.410 | 1.500 | 1.390 | 1.400 | 441,600 | -0.03(-2.10%) |
Apr 14, 2021 | 1.400 | 1.440 | 1.390 | 1.430 | 62,315 | +0.05(+3.62%) |
Apr 13, 2021 | 1.420 | 1.430 | 1.330 | 1.380 | 204,357 | -0.05(-3.50%) |
Apr 12, 2021 | 1.500 | 1.500 | 1.390 | 1.430 | 351,985 | -0.07(-4.67%) |
Apr 09, 2021 | 1.410 | 1.600 | 1.391 | 1.500 | 227,700 | +0.08(+5.63%) |
Apr 08, 2021 | 1.410 | 1.440 | 1.360 | 1.420 | 146,297 | +0.02(+1.43%) |
Apr 07, 2021 | 1.460 | 1.480 | 1.390 | 1.400 | 141,354 | -0.06(-4.11%) |
Apr 06, 2021 | 1.510 | 1.510 | 1.430 | 1.460 | 167,516 | -0.06(-3.95%) |
Apr 05, 2021 | 1.530 | 1.650 | 1.470 | 1.520 | 318,735 | -0.08(-5.00%) |
Apr 01, 2021 | 1.370 | 1.690 | 1.350 | 1.600 | 1,204,400 | +0.26(+19.40%) |
Mar 31, 2021 | 1.340 | 1.390 | 1.330 | 1.340 | 114,024 | -0.01(-0.74%) |
Mar 30, 2021 | 1.380 | 1.390 | 1.320 | 1.350 | 123,257 | -0.03(-2.17%) |
Mar 29, 2021 | 1.440 | 1.470 | 1.380 | 1.380 | 48,863 | -0.05(-3.50%) |
Mar 26, 2021 | 1.450 | 1.530 | 1.410 | 1.430 | 113,300 | -0.04(-2.72%) |
Mar 25, 2021 | 1.370 | 1.480 | 1.360 | 1.470 | 169,564 | +0.09(+6.52%) |
Mar 24, 2021 | 1.510 | 1.530 | 1.360 | 1.380 | 263,647 | -0.12(-8.00%) |
Mar 23, 2021 | 1.580 | 1.600 | 1.500 | 1.500 | 167,668 | -0.08(-5.06%) |
Mar 22, 2021 | 1.660 | 1.670 | 1.580 | 1.580 | 181,809 | -0.05(-3.07%) |
Mar 19, 2021 | 1.570 | 1.750 | 1.510 | 1.630 | 624,200 | +0.03(+1.87%) |
Mar 18, 2021 | 1.650 | 1.700 | 1.600 | 1.600 | 189,149 | -0.04(-2.44%) |
Mar 17, 2021 | 1.630 | 1.710 | 1.580 | 1.640 | 162,564 | -0.03(-1.80%) |
Mar 16, 2021 | 1.720 | 1.770 | 1.620 | 1.670 | 241,173 | -0.10(-5.65%) |
Mar 15, 2021 | 1.630 | 1.820 | 1.610 | 1.770 | 741,531 | +0.14(+8.59%) |
Mar 12, 2021 | 1.600 | 1.650 | 1.580 | 1.630 | 189,000 | -0.02(-1.21%) |
Mar 11, 2021 | 1.520 | 1.750 | 1.460 | 1.650 | 1,033,718 | +0.14(+9.27%) |
Mar 10, 2021 | 1.560 | 1.650 | 1.460 | 1.510 | 1,008,287 | +0.00(+0.00%) |
Mar 09, 2021 | 1.380 | 1.550 | 1.380 | 1.510 | 255,022 | +0.14(+10.22%) |
Mar 08, 2021 | 1.350 | 1.430 | 1.325 | 1.370 | 181,178 | +0.01(+0.74%) |
Mar 05, 2021 | 1.380 | 1.440 | 1.288 | 1.360 | 337,400 | -0.02(-1.45%) |
Mar 04, 2021 | 1.510 | 1.560 | 1.310 | 1.380 | 284,663 | -0.18(-11.54%) |
Mar 03, 2021 | 1.640 | 1.660 | 1.520 | 1.560 | 242,865 | -0.02(-1.27%) |
Mar 02, 2021 | 1.640 | 1.700 | 1.570 | 1.580 | 195,352 | -0.08(-4.82%) |
Mar 01, 2021 | 1.620 | 1.710 | 1.620 | 1.660 | 191,880 | +0.01(+0.61%) |
Feb 26, 2021 | 1.790 | 1.820 | 1.610 | 1.650 | 570,300 | -0.12(-6.78%) |
Feb 25, 2021 | 1.880 | 1.930 | 1.760 | 1.770 | 379,754 | -0.12(-6.35%) |
Feb 24, 2021 | 1.890 | 1.960 | 1.790 | 1.890 | 425,329 | +0.08(+4.42%) |
Feb 23, 2021 | 1.970 | 2.000 | 1.700 | 1.810 | 700,456 | -0.33(-15.42%) |
Feb 22, 2021 | 2.070 | 2.430 | 2.040 | 2.140 | 1,940,177 | +0.19(+9.74%) |
Feb 19, 2021 | 1.860 | 1.980 | 1.850 | 1.950 | 795,100 | +0.09(+4.84%) |
Feb 18, 2021 | 2.070 | 2.090 | 1.850 | 1.860 | 1,029,833 | -0.27(-12.68%) |
Feb 17, 2021 | 2.190 | 2.250 | 2.000 | 2.130 | 932,865 | -0.08(-3.62%) |
Feb 16, 2021 | 2.350 | 2.420 | 2.150 | 2.210 | 1,471,906 | -0.26(-10.53%) |
Feb 12, 2021 | 2.250 | 2.640 | 1.920 | 2.470 | 8,977,000 | -0.83(-25.15%) |
Feb 11, 2021 | 1.470 | 4.250 | 1.410 | 3.300 | 46,442,024 | +1.80(+120.00%) |
Feb 10, 2021 | 1.390 | 1.670 | 1.320 | 1.500 | 4,506,694 | +0.15(+11.11%) |
Feb 09, 2021 | 1.200 | 1.440 | 1.190 | 1.350 | 2,209,118 | +0.17(+14.41%) |
Feb 08, 2021 | 1.180 | 1.220 | 1.140 | 1.180 | 565,031 | +0.02(+1.72%) |
Feb 05, 2021 | 1.180 | 1.180 | 1.120 | 1.160 | 367,900 | +0.03(+2.65%) |
Feb 04, 2021 | 1.210 | 1.240 | 1.110 | 1.130 | 539,253 | -0.04(-3.42%) |
Feb 03, 2021 | 1.120 | 1.210 | 1.100 | 1.170 | 535,279 | +0.12(+11.43%) |
Feb 02, 2021 | 1.120 | 1.140 | 1.030 | 1.050 | 708,060 | -0.09(-7.89%) |