Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.640 | 1.700 | 1.640 | 1.660 | 51,100 | +0.03(+1.84%) |
Apr 29, 2021 | 1.700 | 1.740 | 1.610 | 1.630 | 163,461 | -0.09(-5.23%) |
Apr 28, 2021 | 1.680 | 1.740 | 1.680 | 1.720 | 78,073 | +0.05(+2.99%) |
Apr 27, 2021 | 1.700 | 1.720 | 1.660 | 1.670 | 78,077 | -0.03(-1.76%) |
Apr 26, 2021 | 1.700 | 1.750 | 1.680 | 1.700 | 254,855 | -0.01(-0.58%) |
Apr 23, 2021 | 1.680 | 1.710 | 1.620 | 1.710 | 82,100 | +0.05(+3.01%) |
Apr 22, 2021 | 1.620 | 1.680 | 1.570 | 1.660 | 285,796 | +0.06(+3.75%) |
Apr 21, 2021 | 1.550 | 1.650 | 1.530 | 1.600 | 572,019 | +0.00(+0.00%) |
Apr 20, 2021 | 1.660 | 1.660 | 1.530 | 1.600 | 508,889 | -0.05(-3.03%) |
Apr 19, 2021 | 1.600 | 1.730 | 1.560 | 1.650 | 2,325,005 | +0.06(+3.77%) |
Apr 16, 2021 | 1.490 | 1.640 | 1.490 | 1.590 | 220,400 | +0.04(+2.58%) |
Apr 15, 2021 | 1.600 | 1.660 | 1.550 | 1.550 | 382,422 | -0.08(-4.91%) |
Apr 14, 2021 | 1.620 | 1.670 | 1.530 | 1.630 | 327,510 | -0.05(-2.98%) |
Apr 13, 2021 | 1.730 | 1.730 | 1.650 | 1.680 | 228,646 | -0.03(-1.75%) |
Apr 12, 2021 | 1.770 | 1.790 | 1.690 | 1.710 | 381,187 | -0.10(-5.52%) |
Apr 09, 2021 | 1.960 | 2.000 | 1.790 | 1.810 | 1,029,400 | -0.25(-12.14%) |
Apr 08, 2021 | 2.190 | 2.540 | 1.930 | 2.060 | 14,523,758 | +0.19(+10.16%) |
Apr 07, 2021 | 1.840 | 1.930 | 1.780 | 1.870 | 404,236 | +0.03(+1.63%) |
Apr 06, 2021 | 1.820 | 1.840 | 1.790 | 1.840 | 145,116 | +0.01(+0.55%) |
Apr 05, 2021 | 1.850 | 1.850 | 1.780 | 1.830 | 98,961 | +0.02(+1.10%) |
Apr 01, 2021 | 1.780 | 1.820 | 1.770 | 1.810 | 83,100 | +0.03(+1.69%) |
Mar 31, 2021 | 1.780 | 1.810 | 1.760 | 1.780 | 58,763 | +0.03(+1.71%) |
Mar 30, 2021 | 1.840 | 1.840 | 1.690 | 1.750 | 167,777 | -0.03(-1.69%) |
Mar 29, 2021 | 1.800 | 1.840 | 1.740 | 1.780 | 68,233 | -0.04(-2.20%) |
Mar 26, 2021 | 1.800 | 1.870 | 1.710 | 1.820 | 150,400 | +0.07(+4.00%) |
Mar 25, 2021 | 1.730 | 1.800 | 1.680 | 1.750 | 187,829 | +0.04(+2.34%) |
Mar 24, 2021 | 1.950 | 1.970 | 1.710 | 1.710 | 434,782 | -0.22(-11.40%) |
Mar 23, 2021 | 2.010 | 2.040 | 1.880 | 1.930 | 213,934 | -0.08(-3.98%) |
Mar 22, 2021 | 2.080 | 2.090 | 1.970 | 2.010 | 438,222 | -0.01(-0.50%) |
Mar 19, 2021 | 2.060 | 2.170 | 2.000 | 2.020 | 249,400 | -0.03(-1.46%) |
Mar 18, 2021 | 1.920 | 2.210 | 1.920 | 2.050 | 1,539,915 | +0.08(+4.06%) |
Mar 17, 2021 | 1.890 | 1.990 | 1.890 | 1.970 | 128,503 | +0.03(+1.55%) |
Mar 16, 2021 | 1.990 | 2.000 | 1.880 | 1.940 | 242,159 | -0.05(-2.51%) |
Mar 15, 2021 | 1.950 | 2.020 | 1.910 | 1.990 | 479,333 | +0.08(+4.19%) |
Mar 12, 2021 | 1.880 | 1.960 | 1.860 | 1.910 | 296,700 | -0.03(-1.55%) |
Mar 11, 2021 | 1.900 | 1.970 | 1.890 | 1.940 | 324,504 | +0.02(+1.04%) |
Mar 10, 2021 | 1.850 | 2.000 | 1.820 | 1.920 | 624,130 | +0.07(+3.78%) |
Mar 09, 2021 | 1.890 | 1.920 | 1.770 | 1.850 | 403,472 | +0.03(+1.65%) |
Mar 08, 2021 | 1.630 | 1.940 | 1.610 | 1.820 | 846,925 | +0.22(+13.75%) |
Mar 05, 2021 | 1.660 | 1.720 | 1.480 | 1.600 | 1,022,400 | -0.05(-3.03%) |
Mar 04, 2021 | 1.930 | 1.930 | 1.650 | 1.650 | 855,944 | -0.29(-14.95%) |
Mar 03, 2021 | 1.990 | 2.040 | 1.910 | 1.940 | 856,588 | -0.04(-2.02%) |
Mar 02, 2021 | 2.070 | 2.120 | 1.960 | 1.980 | 1,962,753 | -0.05(-2.46%) |
Mar 01, 2021 | 2.020 | 2.100 | 1.970 | 2.030 | 1,048,925 | +0.06(+3.05%) |
Feb 26, 2021 | 2.060 | 2.160 | 1.920 | 1.970 | 761,400 | -0.21(-9.63%) |
Feb 25, 2021 | 2.140 | 2.390 | 1.910 | 2.180 | 3,245,149 | -0.04(-1.80%) |
Feb 24, 2021 | 2.110 | 2.300 | 2.110 | 2.220 | 496,904 | +0.13(+6.22%) |
Feb 23, 2021 | 2.220 | 2.240 | 2.000 | 2.090 | 1,345,571 | -0.39(-15.73%) |
Feb 22, 2021 | 2.390 | 2.530 | 2.320 | 2.480 | 1,055,201 | +0.08(+3.33%) |
Feb 19, 2021 | 2.530 | 2.600 | 2.350 | 2.400 | 1,689,800 | -0.11(-4.38%) |
Feb 18, 2021 | 2.520 | 2.710 | 2.330 | 2.510 | 5,295,062 | -0.37(-12.85%) |
Feb 17, 2021 | 3.710 | 4.850 | 2.750 | 2.880 | 104,224,752 | +0.65(+29.15%) |
Feb 16, 2021 | 2.190 | 2.260 | 2.120 | 2.230 | 4,578,736 | +0.00(+0.00%) |
Feb 12, 2021 | 2.050 | 2.310 | 2.030 | 2.230 | 2,228,300 | +0.16(+7.73%) |
Feb 11, 2021 | 2.160 | 2.180 | 2.010 | 2.070 | 801,433 | -0.06(-2.82%) |
Feb 10, 2021 | 2.070 | 2.160 | 2.020 | 2.130 | 2,120,654 | +0.08(+3.90%) |
Feb 09, 2021 | 2.120 | 2.120 | 1.970 | 2.050 | 1,772,636 | -0.07(-3.30%) |
Feb 08, 2021 | 2.120 | 2.160 | 2.090 | 2.120 | 1,680,934 | +0.00(+0.00%) |
Feb 05, 2021 | 2.050 | 2.170 | 2.010 | 2.120 | 2,093,300 | +0.11(+5.47%) |
Feb 04, 2021 | 2.050 | 2.090 | 2.000 | 2.010 | 549,120 | -0.03(-1.47%) |
Feb 03, 2021 | 2.040 | 2.080 | 1.980 | 2.040 | 757,660 | +0.03(+1.49%) |
Feb 02, 2021 | 1.970 | 2.070 | 1.910 | 2.010 | 1,243,913 | +0.13(+6.91%) |