Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.530 | 1.600 | 1.480 | 1.550 | 2,228,600 | -0.03(-1.90%) |
Apr 29, 2021 | 1.600 | 1.630 | 1.530 | 1.580 | 1,649,569 | -0.01(-0.63%) |
Apr 28, 2021 | 1.580 | 1.620 | 1.520 | 1.590 | 1,663,614 | +0.05(+3.25%) |
Apr 27, 2021 | 1.620 | 1.630 | 1.520 | 1.540 | 2,048,046 | -0.08(-4.94%) |
Apr 26, 2021 | 1.540 | 1.640 | 1.520 | 1.620 | 2,400,011 | +0.11(+7.28%) |
Apr 23, 2021 | 1.530 | 1.580 | 1.500 | 1.510 | 1,467,400 | -0.03(-1.95%) |
Apr 22, 2021 | 1.490 | 1.600 | 1.440 | 1.540 | 1,699,946 | +0.07(+4.76%) |
Apr 21, 2021 | 1.330 | 1.510 | 1.300 | 1.470 | 1,844,138 | +0.14(+10.53%) |
Apr 20, 2021 | 1.440 | 1.450 | 1.330 | 1.330 | 1,834,890 | -0.09(-6.34%) |
Apr 19, 2021 | 1.480 | 1.530 | 1.410 | 1.420 | 1,858,430 | -0.11(-7.19%) |
Apr 16, 2021 | 1.500 | 1.550 | 1.420 | 1.530 | 2,036,900 | +0.01(+0.66%) |
Apr 15, 2021 | 1.550 | 1.620 | 1.510 | 1.520 | 2,170,038 | -0.03(-1.94%) |
Apr 14, 2021 | 1.510 | 1.620 | 1.500 | 1.550 | 1,460,893 | +0.01(+0.65%) |
Apr 13, 2021 | 1.560 | 1.570 | 1.440 | 1.540 | 2,747,232 | +0.01(+0.65%) |
Apr 12, 2021 | 1.640 | 1.640 | 1.530 | 1.530 | 2,266,880 | -0.12(-7.27%) |
Apr 09, 2021 | 1.690 | 1.720 | 1.625 | 1.650 | 1,418,700 | -0.05(-2.94%) |
Apr 08, 2021 | 1.670 | 1.720 | 1.640 | 1.700 | 1,128,403 | +0.05(+3.03%) |
Apr 07, 2021 | 1.700 | 1.750 | 1.650 | 1.650 | 1,838,258 | -0.05(-2.94%) |
Apr 06, 2021 | 1.700 | 1.750 | 1.630 | 1.700 | 1,554,158 | -0.06(-3.41%) |
Apr 05, 2021 | 1.860 | 1.870 | 1.740 | 1.760 | 1,857,611 | -0.11(-5.88%) |
Apr 01, 2021 | 1.880 | 1.880 | 1.760 | 1.870 | 1,729,700 | +0.09(+5.06%) |
Mar 31, 2021 | 1.700 | 1.820 | 1.690 | 1.780 | 1,941,669 | +0.08(+4.71%) |
Mar 30, 2021 | 1.660 | 1.770 | 1.610 | 1.700 | 2,680,841 | +0.05(+3.03%) |
Mar 29, 2021 | 1.800 | 1.800 | 1.640 | 1.650 | 2,312,065 | -0.15(-8.33%) |
Mar 26, 2021 | 1.840 | 1.860 | 1.710 | 1.800 | 1,916,800 | -0.03(-1.64%) |
Mar 25, 2021 | 1.780 | 1.870 | 1.690 | 1.830 | 2,498,434 | +0.03(+1.67%) |
Mar 24, 2021 | 1.990 | 2.020 | 1.800 | 1.800 | 3,121,411 | -0.19(-9.55%) |
Mar 23, 2021 | 2.080 | 2.080 | 1.910 | 1.990 | 3,131,243 | -0.11(-5.24%) |
Mar 22, 2021 | 2.130 | 2.140 | 2.050 | 2.100 | 1,862,587 | -0.03(-1.41%) |
Mar 19, 2021 | 2.110 | 2.230 | 2.030 | 2.130 | 3,900,400 | +0.02(+0.95%) |
Mar 18, 2021 | 2.140 | 2.240 | 2.060 | 2.110 | 2,650,232 | -0.09(-4.09%) |
Mar 17, 2021 | 2.100 | 2.220 | 2.020 | 2.200 | 2,498,638 | +0.06(+2.80%) |
Mar 16, 2021 | 2.290 | 2.300 | 2.030 | 2.140 | 4,168,116 | -0.13(-5.73%) |
Mar 15, 2021 | 2.110 | 2.270 | 2.100 | 2.270 | 4,792,329 | +0.23(+11.27%) |
Mar 12, 2021 | 2.010 | 2.080 | 1.970 | 2.040 | 1,797,300 | -0.02(-0.97%) |
Mar 11, 2021 | 1.990 | 2.080 | 1.950 | 2.060 | 2,447,397 | +0.12(+6.19%) |
Mar 10, 2021 | 2.060 | 2.130 | 1.860 | 1.940 | 3,615,825 | -0.03(-1.52%) |
Mar 09, 2021 | 1.910 | 2.050 | 1.850 | 1.970 | 3,588,873 | +0.14(+7.65%) |
Mar 08, 2021 | 1.810 | 1.880 | 1.730 | 1.830 | 3,033,208 | +0.03(+1.67%) |
Mar 05, 2021 | 1.780 | 1.840 | 1.580 | 1.800 | 4,351,400 | +0.00(+0.00%) |
Mar 04, 2021 | 1.880 | 1.940 | 1.720 | 1.800 | 5,415,401 | -0.14(-7.22%) |
Mar 03, 2021 | 2.000 | 2.070 | 1.910 | 1.940 | 3,313,937 | -0.06(-3.00%) |
Mar 02, 2021 | 2.190 | 2.200 | 2.000 | 2.000 | 3,814,902 | -0.19(-8.68%) |
Mar 01, 2021 | 2.090 | 2.200 | 2.050 | 2.190 | 3,681,936 | +0.19(+9.50%) |
Feb 26, 2021 | 2.070 | 2.100 | 1.910 | 2.000 | 5,309,900 | -0.10(-4.76%) |
Feb 25, 2021 | 2.140 | 2.190 | 2.030 | 2.100 | 4,923,293 | -0.07(-3.23%) |
Feb 24, 2021 | 2.230 | 2.300 | 2.150 | 2.170 | 4,122,403 | -0.02(-0.91%) |
Feb 23, 2021 | 2.070 | 2.260 | 1.900 | 2.190 | 7,775,328 | -0.15(-6.41%) |
Feb 22, 2021 | 2.500 | 2.540 | 2.320 | 2.340 | 7,075,317 | -0.14(-5.65%) |
Feb 19, 2021 | 2.480 | 2.580 | 2.450 | 2.480 | 5,806,400 | +0.09(+3.77%) |
Feb 18, 2021 | 2.540 | 2.540 | 2.350 | 2.390 | 7,387,914 | -0.23(-8.78%) |
Feb 17, 2021 | 2.720 | 2.720 | 2.520 | 2.620 | 8,067,425 | -0.12(-4.38%) |
Feb 16, 2021 | 2.820 | 2.840 | 2.620 | 2.740 | 8,645,499 | +0.01(+0.37%) |
Feb 12, 2021 | 2.810 | 2.820 | 2.610 | 2.730 | 9,107,800 | -0.09(-3.19%) |
Feb 11, 2021 | 2.980 | 3.000 | 2.790 | 2.820 | 14,276,846 | -0.27(-8.74%) |
Feb 10, 2021 | 3.150 | 3.200 | 2.750 | 3.090 | 26,955,956 | -0.17(-5.21%) |
Feb 09, 2021 | 3.240 | 3.480 | 2.920 | 3.260 | 50,247,580 | +0.63(+23.95%) |
Feb 08, 2021 | 2.470 | 2.650 | 2.425 | 2.630 | 29,718,488 | +0.25(+10.50%) |
Feb 05, 2021 | 2.390 | 2.510 | 2.300 | 2.380 | 27,380,500 | +0.12(+5.31%) |
Feb 04, 2021 | 2.560 | 2.570 | 2.230 | 2.260 | 73,260,232 | -1.27(-35.98%) |
Feb 03, 2021 | 3.030 | 4.990 | 2.800 | 3.530 | 276,158,016 | +1.71(+93.96%) |
Feb 02, 2021 | 1.820 | 2.020 | 1.740 | 1.820 | 2,168,034 | +0.04(+2.25%) |