Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.153 | 2.210 | 2.100 | 2.140 | 1,598,800 | +0.06(+2.71%) |
Apr 29, 2021 | 2.305 | 2.353 | 2.050 | 2.084 | 3,208,367 | -0.26(-10.96%) |
Apr 28, 2021 | 2.410 | 2.430 | 2.220 | 2.340 | 2,177,461 | -0.08(-3.19%) |
Apr 27, 2021 | 2.350 | 2.500 | 2.240 | 2.417 | 2,682,762 | +0.05(+1.98%) |
Apr 26, 2021 | 2.390 | 2.400 | 2.250 | 2.370 | 3,596,721 | +0.28(+13.24%) |
Apr 23, 2021 | 1.779 | 2.210 | 1.779 | 2.093 | 5,373,400 | +0.04(+2.09%) |
Apr 22, 2021 | 2.487 | 2.567 | 2.000 | 2.050 | 5,797,853 | -0.29(-12.39%) |
Apr 21, 2021 | 1.810 | 2.500 | 1.750 | 2.340 | 7,253,954 | +0.18(+8.51%) |
Apr 20, 2021 | 2.450 | 2.460 | 1.930 | 2.156 | 10,456,398 | -0.42(-16.41%) |
Apr 19, 2021 | 3.000 | 3.080 | 1.830 | 2.580 | 10,998,307 | -0.61(-19.20%) |
Apr 16, 2021 | 3.010 | 3.330 | 2.920 | 3.193 | 5,769,100 | +0.11(+3.50%) |
Apr 15, 2021 | 2.710 | 3.210 | 2.690 | 3.085 | 7,703,024 | +0.38(+13.84%) |
Apr 14, 2021 | 3.980 | 4.007 | 2.330 | 2.710 | 21,792,244 | -1.05(-27.93%) |
Apr 13, 2021 | 3.152 | 3.790 | 3.120 | 3.760 | 7,912,430 | +0.69(+22.48%) |
Apr 12, 2021 | 2.890 | 3.100 | 2.800 | 3.070 | 4,910,069 | +0.25(+8.89%) |
Apr 09, 2021 | 2.910 | 2.910 | 2.660 | 2.819 | 3,203,100 | -0.11(-3.61%) |
Apr 08, 2021 | 2.810 | 2.930 | 2.430 | 2.925 | 6,131,408 | +0.25(+9.52%) |
Apr 07, 2021 | 2.600 | 2.970 | 2.470 | 2.671 | 9,620,002 | +0.09(+3.52%) |
Apr 06, 2021 | 2.170 | 2.584 | 2.070 | 2.580 | 8,019,592 | +0.41(+18.89%) |
Apr 05, 2021 | 1.880 | 2.180 | 1.850 | 2.170 | 5,920,721 | +0.34(+18.58%) |
Apr 01, 2021 | 1.850 | 1.870 | 1.760 | 1.830 | 2,078,300 | +0.03(+1.67%) |
Mar 31, 2021 | 1.820 | 1.850 | 1.750 | 1.800 | 1,466,712 | +0.00(+0.00%) |
Mar 30, 2021 | 1.880 | 1.880 | 1.780 | 1.800 | 2,253,678 | +0.02(+1.12%) |
Mar 29, 2021 | 1.690 | 1.780 | 1.600 | 1.780 | 3,836,477 | +0.21(+13.38%) |
Mar 26, 2021 | 1.645 | 1.670 | 1.500 | 1.570 | 3,298,500 | -0.05(-3.09%) |
Mar 25, 2021 | 1.550 | 1.660 | 1.310 | 1.620 | 9,639,641 | -0.07(-4.14%) |
Mar 24, 2021 | 1.750 | 1.920 | 1.650 | 1.690 | 6,223,300 | -0.21(-11.05%) |
Mar 23, 2021 | 1.900 | 1.930 | 1.740 | 1.900 | 4,262,456 | +0.00(+0.00%) |
Mar 22, 2021 | 1.760 | 1.980 | 1.720 | 1.900 | 8,624,544 | +0.20(+11.76%) |
Mar 19, 2021 | 1.600 | 1.730 | 1.550 | 1.700 | 4,330,500 | +0.18(+11.84%) |
Mar 18, 2021 | 1.450 | 1.600 | 1.440 | 1.520 | 4,725,521 | +0.08(+5.56%) |
Mar 17, 2021 | 1.400 | 1.460 | 1.320 | 1.440 | 2,685,013 | +0.00(+0.06%) |
Mar 16, 2021 | 1.500 | 1.500 | 1.380 | 1.439 | 3,128,270 | -0.05(-3.18%) |
Mar 15, 2021 | 1.360 | 1.490 | 1.350 | 1.486 | 3,300,047 | +0.15(+11.05%) |
Mar 12, 2021 | 1.246 | 1.420 | 1.220 | 1.339 | 3,945,700 | -0.00(-0.11%) |
Mar 11, 2021 | 1.450 | 1.460 | 1.220 | 1.340 | 6,233,092 | -0.04(-2.90%) |
Mar 10, 2021 | 1.753 | 1.800 | 1.310 | 1.380 | 17,371,056 | -0.23(-14.34%) |
Mar 09, 2021 | 1.430 | 1.740 | 1.410 | 1.611 | 8,938,033 | +0.24(+17.59%) |
Mar 08, 2021 | 1.324 | 1.400 | 1.280 | 1.370 | 4,190,279 | +0.13(+10.48%) |
Mar 05, 2021 | 1.243 | 1.280 | 0.9979 | 1.240 | 6,275,800 | -0.03(-2.36%) |
Mar 04, 2021 | 1.340 | 1.450 | 1.040 | 1.270 | 9,129,391 | -0.03(-2.31%) |
Mar 03, 2021 | 1.090 | 1.390 | 1.090 | 1.300 | 11,218,153 | +0.26(+25.43%) |
Mar 02, 2021 | 1.030 | 1.120 | 1.000 | 1.036 | 4,064,905 | +0.01(+0.97%) |
Mar 01, 2021 | 1.060 | 1.060 | 0.9597 | 1.026 | 5,217,658 | +0.11(+11.57%) |
Feb 26, 2021 | 0.9000 | 0.9530 | 0.8000 | 0.9200 | 3,334,800 | -0.02(-2.25%) |
Feb 25, 2021 | 1.040 | 1.090 | 0.8840 | 0.9412 | 3,465,023 | -0.08(-7.73%) |
Feb 24, 2021 | 0.9820 | 1.040 | 0.9000 | 1.020 | 3,174,004 | +0.14(+16.33%) |
Feb 23, 2021 | 0.9475 | 1.000 | 0.8000 | 0.8768 | 4,419,834 | -0.16(-15.58%) |
Feb 22, 2021 | 0.9351 | 1.050 | 0.8500 | 1.039 | 4,254,372 | +0.06(+6.41%) |
Feb 19, 2021 | 1.000 | 1.069 | 0.9700 | 0.9760 | 2,656,800 | +0.01(+0.54%) |
Feb 18, 2021 | 0.9912 | 1.030 | 0.9179 | 0.9708 | 2,564,442 | -0.02(-2.18%) |
Feb 17, 2021 | 1.100 | 1.150 | 0.9095 | 0.9924 | 5,142,712 | +0.05(+4.81%) |
Feb 16, 2021 | 0.8496 | 0.9869 | 0.8100 | 0.9469 | 5,959,035 | +0.20(+26.27%) |
Feb 12, 2021 | 0.7000 | 0.7689 | 0.6599 | 0.7499 | 3,021,900 | +0.05(+6.93%) |
Feb 11, 2021 | 0.6891 | 0.7500 | 0.6601 | 0.7013 | 2,395,913 | +0.06(+9.92%) |
Feb 10, 2021 | 0.6220 | 0.7000 | 0.5500 | 0.6380 | 3,113,081 | -0.03(-4.72%) |
Feb 09, 2021 | 0.6900 | 0.6900 | 0.6420 | 0.6696 | 2,551,674 | +0.04(+6.29%) |
Feb 08, 2021 | 0.5550 | 0.6500 | 0.5500 | 0.6300 | 3,394,731 | +0.12(+23.53%) |
Feb 05, 2021 | 0.4850 | 0.5224 | 0.4744 | 0.5100 | 1,329,700 | +0.04(+8.51%) |
Feb 04, 2021 | 0.4865 | 0.5200 | 0.4335 | 0.4700 | 838,446 | -0.00(-0.40%) |
Feb 03, 2021 | 0.4191 | 0.5000 | 0.3952 | 0.4719 | 1,497,072 | +0.07(+16.89%) |
Feb 02, 2021 | 0.3770 | 0.4200 | 0.3600 | 0.4037 | 383,983 | +0.03(+9.11%) |