Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.310 | 1.310 | 1.210 | 1.265 | 24,600 | -0.05(-3.44%) |
Apr 29, 2021 | 1.300 | 1.310 | 1.200 | 1.310 | 30,350 | -0.05(-3.68%) |
Apr 28, 2021 | 1.130 | 1.490 | 1.130 | 1.360 | 39,601 | +0.06(+4.62%) |
Apr 27, 2021 | 1.350 | 1.350 | 1.250 | 1.300 | 24,580 | +0.02(+1.56%) |
Apr 26, 2021 | 1.350 | 1.350 | 1.250 | 1.280 | 11,770 | -0.03(-2.29%) |
Apr 23, 2021 | 1.390 | 1.390 | 1.250 | 1.310 | 13,800 | -0.03(-2.24%) |
Apr 22, 2021 | 1.410 | 1.410 | 1.340 | 1.340 | 7,917 | -0.07(-4.96%) |
Apr 21, 2021 | 1.410 | 1.500 | 1.350 | 1.410 | 48,523 | +0.06(+4.44%) |
Apr 20, 2021 | 1.355 | 1.410 | 1.300 | 1.350 | 7,495 | -0.05(-3.57%) |
Apr 19, 2021 | 1.430 | 1.430 | 1.310 | 1.400 | 10,180 | -0.01(-0.71%) |
Apr 16, 2021 | 1.460 | 1.460 | 1.350 | 1.410 | 17,700 | +0.06(+4.44%) |
Apr 15, 2021 | 1.320 | 1.500 | 1.320 | 1.350 | 51,322 | +0.03(+2.27%) |
Apr 14, 2021 | 1.250 | 1.360 | 1.250 | 1.320 | 19,078 | +0.08(+6.45%) |
Apr 13, 2021 | 1.230 | 1.280 | 1.200 | 1.240 | 21,479 | -0.04(-3.13%) |
Apr 12, 2021 | 1.350 | 1.350 | 1.230 | 1.280 | 15,418 | -0.07(-5.19%) |
Apr 09, 2021 | 1.390 | 1.390 | 1.320 | 1.350 | 14,900 | -0.01(-0.74%) |
Apr 08, 2021 | 1.540 | 1.560 | 1.280 | 1.360 | 18,274 | -0.02(-1.45%) |
Apr 07, 2021 | 1.430 | 1.450 | 1.200 | 1.380 | 35,889 | -0.09(-6.12%) |
Apr 06, 2021 | 1.500 | 1.535 | 1.380 | 1.470 | 20,320 | -0.03(-2.00%) |
Apr 05, 2021 | 1.335 | 1.520 | 1.335 | 1.500 | 58,752 | -0.08(-5.06%) |
Apr 01, 2021 | 1.420 | 1.580 | 1.400 | 1.580 | 43,900 | +0.18(+12.86%) |
Mar 31, 2021 | 1.450 | 1.600 | 1.400 | 1.400 | 39,824 | -0.20(-12.50%) |
Mar 30, 2021 | 1.580 | 1.600 | 1.450 | 1.600 | 53,494 | +0.03(+1.91%) |
Mar 29, 2021 | 1.390 | 1.580 | 1.380 | 1.570 | 91,777 | +0.19(+13.77%) |
Mar 26, 2021 | 1.620 | 1.620 | 1.380 | 1.380 | 44,900 | -0.24(-14.81%) |
Mar 25, 2021 | 1.300 | 1.740 | 1.260 | 1.620 | 112,207 | +0.36(+28.57%) |
Mar 24, 2021 | 1.520 | 1.520 | 0.8530 | 1.260 | 406,894 | -0.34(-21.25%) |
Mar 23, 2021 | 1.626 | 1.629 | 1.500 | 1.600 | 50,610 | +0.00(+0.00%) |
Mar 22, 2021 | 1.840 | 1.840 | 1.590 | 1.600 | 19,788 | -0.13(-7.51%) |
Mar 19, 2021 | 1.510 | 1.950 | 1.500 | 1.730 | 107,600 | +0.17(+10.90%) |
Mar 18, 2021 | 1.700 | 1.700 | 1.550 | 1.560 | 63,279 | -0.04(-2.50%) |
Mar 17, 2021 | 1.750 | 1.760 | 1.510 | 1.600 | 76,078 | -0.16(-9.09%) |
Mar 16, 2021 | 1.805 | 1.805 | 1.750 | 1.760 | 50,141 | -0.04(-2.22%) |
Mar 15, 2021 | 1.810 | 1.900 | 1.750 | 1.800 | 45,554 | +0.05(+2.86%) |
Mar 12, 2021 | 1.700 | 1.890 | 1.680 | 1.750 | 24,200 | -0.15(-7.89%) |
Mar 11, 2021 | 1.700 | 1.900 | 1.700 | 1.900 | 24,706 | +0.26(+15.85%) |
Mar 10, 2021 | 1.670 | 1.730 | 1.550 | 1.640 | 28,137 | +0.04(+2.50%) |
Mar 09, 2021 | 1.820 | 1.830 | 1.600 | 1.600 | 49,320 | -0.11(-6.43%) |
Mar 08, 2021 | 2.000 | 2.970 | 1.700 | 1.710 | 31,394 | -0.04(-2.29%) |
Mar 05, 2021 | 1.800 | 1.911 | 1.750 | 1.750 | 28,100 | -0.03(-1.69%) |
Mar 04, 2021 | 1.900 | 1.900 | 1.770 | 1.780 | 56,104 | -0.07(-3.78%) |
Mar 03, 2021 | 1.950 | 1.950 | 1.825 | 1.850 | 24,269 | -0.05(-2.63%) |
Mar 02, 2021 | 2.070 | 2.070 | 1.850 | 1.900 | 30,248 | -0.12(-5.73%) |
Mar 01, 2021 | 1.970 | 2.150 | 1.950 | 2.015 | 64,726 | +0.05(+2.31%) |
Feb 26, 2021 | 1.780 | 1.970 | 1.780 | 1.970 | 28,500 | +0.12(+6.49%) |
Feb 25, 2021 | 1.910 | 1.990 | 1.850 | 1.850 | 63,014 | +0.00(+0.00%) |
Feb 24, 2021 | 1.780 | 2.000 | 1.780 | 1.850 | 83,930 | +0.06(+3.35%) |
Feb 23, 2021 | 1.942 | 1.942 | 1.780 | 1.790 | 30,989 | -0.07(-3.76%) |
Feb 22, 2021 | 1.790 | 2.000 | 1.790 | 1.860 | 92,101 | +0.09(+5.08%) |
Feb 19, 2021 | 2.000 | 2.000 | 1.700 | 1.770 | 53,600 | -0.23(-11.50%) |
Feb 18, 2021 | 2.000 | 2.000 | 1.850 | 2.000 | 30,581 | +0.00(+0.00%) |
Feb 17, 2021 | 1.950 | 2.010 | 1.850 | 2.000 | 108,326 | +0.00(+0.00%) |
Feb 16, 2021 | 1.990 | 2.050 | 1.700 | 2.000 | 62,414 | -0.03(-1.48%) |
Feb 12, 2021 | 2.025 | 2.090 | 1.980 | 2.030 | 93,800 | +0.00(+0.00%) |
Feb 11, 2021 | 2.360 | 2.360 | 1.810 | 2.030 | 92,606 | -0.28(-12.12%) |
Feb 10, 2021 | 2.100 | 2.980 | 2.100 | 2.310 | 67,946 | +0.21(+10.00%) |
Feb 09, 2021 | 2.230 | 2.230 | 2.059 | 2.100 | 23,199 | -0.00(-0.24%) |
Feb 08, 2021 | 2.150 | 2.250 | 2.020 | 2.105 | 69,839 | +0.00(+0.24%) |
Feb 05, 2021 | 1.740 | 2.240 | 1.720 | 2.100 | 125,600 | +0.36(+20.69%) |
Feb 04, 2021 | 1.720 | 1.785 | 1.530 | 1.740 | 47,359 | +0.09(+5.45%) |
Feb 03, 2021 | 1.450 | 2.980 | 1.400 | 1.650 | 121,698 | +0.25(+17.86%) |
Feb 02, 2021 | 1.440 | 1.500 | 1.310 | 1.400 | 43,659 | -0.09(-6.04%) |
Feb 01, 2021 | 1.250 | 1.490 | 1.220 | 1.490 | 52,969 | +0.09(+6.43%) |
Jan 29, 2021 | 1.450 | 1.500 | 1.240 | 1.400 | 92,800 | -0.10(-6.67%) |
Jan 28, 2021 | 1.350 | 1.540 | 1.310 | 1.500 | 46,867 | +0.10(+7.14%) |
Jan 27, 2021 | 1.490 | 1.500 | 1.080 | 1.400 | 68,882 | -0.05(-3.45%) |
Jan 26, 2021 | 1.580 | 1.590 | 1.430 | 1.450 | 31,656 | -0.06(-3.97%) |
Jan 25, 2021 | 1.300 | 1.600 | 1.265 | 1.510 | 92,109 | +0.21(+16.15%) |
Jan 22, 2021 | 1.240 | 1.300 | 1.210 | 1.300 | 18,400 | +0.00(+0.00%) |
Jan 21, 2021 | 1.300 | 1.310 | 1.250 | 1.300 | 24,571 | +0.08(+6.56%) |
Jan 20, 2021 | 1.290 | 1.290 | 1.200 | 1.220 | 9,543 | +0.02(+1.67%) |
Jan 19, 2021 | 1.300 | 1.330 | 1.170 | 1.200 | 45,974 | -0.09(-6.98%) |
Jan 15, 2021 | 1.400 | 1.407 | 1.200 | 1.290 | 132,100 | -0.11(-7.86%) |
Jan 14, 2021 | 1.450 | 1.450 | 1.320 | 1.400 | 13,755 | +0.07(+5.26%) |
Jan 13, 2021 | 1.450 | 1.450 | 1.300 | 1.330 | 6,409 | -0.01(-0.75%) |
Jan 12, 2021 | 1.450 | 1.450 | 1.300 | 1.340 | 17,995 | -0.14(-9.46%) |
Jan 11, 2021 | 1.450 | 1.490 | 1.370 | 1.480 | 10,274 | +0.05(+3.50%) |
Jan 08, 2021 | 1.360 | 1.440 | 1.330 | 1.430 | 53,800 | +0.10(+7.52%) |
Jan 07, 2021 | 1.130 | 1.440 | 1.120 | 1.330 | 32,751 | +0.17(+14.66%) |
Jan 06, 2021 | 1.110 | 1.160 | 1.060 | 1.160 | 79,533 | +0.02(+1.75%) |
Jan 05, 2021 | 1.140 | 1.153 | 1.080 | 1.140 | 64,324 | +0.03(+3.17%) |
Jan 04, 2021 | 1.165 | 1.180 | 1.080 | 1.105 | 77,788 | -0.06(-5.56%) |
Dec 31, 2020 | 1.170 | 1.170 | 1.170 | 98,316 | -0.03(-2.50%) | |
Dec 30, 2020 | 1.300 | 1.600 | 1.200 | 1.200 | 98,316 | +0.00(+0.00%) |
Dec 29, 2020 | 1.200 | 1.650 | 1.085 | 1.200 | 84,796 | +0.03(+2.56%) |
Dec 28, 2020 | 1.140 | 1.170 | 1.080 | 1.170 | 34,084 | +0.09(+8.33%) |
Dec 24, 2020 | 1.070 | 1.140 | 1.000 | 1.080 | 36,500 | +0.01(+0.93%) |
Dec 23, 2020 | 1.090 | 1.140 | 1.040 | 1.070 | 46,195 | -0.01(-1.20%) |
Dec 22, 2020 | 1.000 | 1.133 | 1.000 | 1.083 | 41,229 | +0.07(+7.23%) |
Dec 21, 2020 | 1.020 | 1.120 | 0.9500 | 1.010 | 37,994 | -0.14(-12.17%) |
Dec 18, 2020 | 1.070 | 1.180 | 0.9500 | 1.150 | 41,400 | +0.09(+8.49%) |
Dec 17, 2020 | 0.9500 | 1.150 | 0.9500 | 1.060 | 22,772 | +0.06(+6.00%) |
Dec 16, 2020 | 1.050 | 1.065 | 1.000 | 1.000 | 23,489 | -0.05(-4.76%) |
Dec 15, 2020 | 1.020 | 1.050 | 0.9500 | 1.050 | 15,400 | +0.03(+2.94%) |
Dec 14, 2020 | 1.040 | 1.040 | 0.9800 | 1.020 | 9,897 | -0.02(-1.92%) |
Dec 11, 2020 | 1.000 | 1.040 | 0.9900 | 1.040 | 3,800 | +0.04(+4.00%) |
Dec 10, 2020 | 1.050 | 1.050 | 1.000 | 1.000 | 9,625 | -0.08(-7.41%) |
Dec 09, 2020 | 1.040 | 1.080 | 0.9500 | 1.080 | 13,964 | +0.04(+3.85%) |
Dec 08, 2020 | 1.030 | 1.100 | 0.9500 | 1.040 | 21,422 | +0.01(+0.97%) |
Dec 07, 2020 | 1.120 | 1.130 | 1.030 | 1.030 | 21,566 | -0.09(-8.04%) |
Dec 04, 2020 | 1.060 | 1.120 | 1.040 | 1.120 | 10,900 | +0.06(+5.66%) |
Dec 03, 2020 | 1.090 | 1.140 | 1.030 | 1.060 | 15,978 | -0.03(-2.75%) |
Dec 02, 2020 | 1.190 | 1.190 | 1.070 | 1.090 | 13,315 | +0.01(+1.16%) |
Dec 01, 2020 | 1.050 | 1.090 | 1.030 | 1.077 | 11,440 | -0.02(-2.05%) |
Nov 30, 2020 | 1.100 | 1.100 | 1.030 | 1.100 | 13,122 | +0.03(+2.80%) |
Nov 27, 2020 | 1.100 | 1.120 | 1.050 | 1.070 | 13,500 | -0.08(-6.96%) |
Nov 25, 2020 | 1.150 | 1.180 | 1.050 | 1.150 | 11,400 | +0.00(+0.00%) |
Nov 24, 2020 | 1.230 | 1.250 | 1.020 | 1.150 | 25,894 | -0.03(-2.54%) |
Nov 23, 2020 | 1.080 | 1.210 | 1.080 | 1.180 | 32,682 | +0.10(+9.77%) |
Nov 20, 2020 | 1.040 | 1.100 | 0.9200 | 1.075 | 27,900 | +0.04(+4.37%) |
Nov 19, 2020 | 0.9260 | 1.250 | 0.8500 | 1.030 | 12,103 | +0.10(+10.75%) |
Nov 18, 2020 | 1.000 | 1.070 | 0.9250 | 0.9300 | 20,604 | -0.05(-5.10%) |
Nov 17, 2020 | 1.000 | 1.011 | 0.9200 | 0.9800 | 49,247 | +0.03(+3.16%) |
Nov 16, 2020 | 1.350 | 1.350 | 0.9500 | 0.9500 | 15,426 | -0.18(-15.93%) |
Nov 13, 2020 | 1.320 | 1.320 | 1.130 | 1.130 | 9,100 | -0.19(-14.39%) |
Nov 12, 2020 | 1.100 | 1.320 | 1.100 | 1.320 | 23,386 | +0.22(+20.00%) |
Nov 11, 2020 | 1.000 | 1.100 | 0.9200 | 1.100 | 20,162 | +0.10(+10.00%) |
Nov 10, 2020 | 0.9250 | 1.000 | 0.8500 | 1.000 | 13,199 | +0.06(+6.38%) |
Nov 09, 2020 | 1.100 | 1.200 | 0.8200 | 0.9400 | 25,575 | -0.26(-21.67%) |
Nov 06, 2020 | 1.290 | 1.290 | 0.8500 | 1.200 | 15,600 | -0.10(-7.69%) |
Nov 05, 2020 | 1.170 | 1.320 | 1.170 | 1.300 | 23,350 | -0.02(-1.52%) |
Nov 04, 2020 | 1.350 | 1.350 | 1.160 | 1.320 | 7,565 | +0.02(+1.54%) |
Nov 03, 2020 | 1.300 | 1.350 | 1.300 | 1.300 | 1,995 | -0.02(-1.52%) |
Nov 02, 2020 | 1.600 | 1.600 | 1.320 | 1.320 | 5,705 | -0.28(-17.50%) |
Oct 30, 2020 | 1.600 | 1.610 | 1.600 | 1.600 | 6,400 | +0.00(+0.00%) |
Oct 29, 2020 | 1.550 | 1.650 | 1.550 | 1.600 | 8,269 | +0.18(+12.28%) |
Oct 28, 2020 | 1.550 | 1.650 | 1.425 | 1.425 | 3,525 | -0.27(-16.18%) |
Oct 27, 2020 | 1.990 | 1.990 | 1.625 | 1.700 | 5,439 | -0.18(-9.33%) |
Oct 26, 2020 | 1.655 | 1.875 | 1.655 | 1.875 | 4,779 | -0.09(-4.82%) |
Oct 23, 2020 | 2.140 | 2.140 | 1.710 | 1.970 | 13,700 | +0.26(+15.54%) |
Oct 22, 2020 | 2.500 | 2.500 | 1.705 | 1.705 | 11,415 | -0.75(-30.41%) |
Oct 21, 2020 | 2.500 | 2.500 | 2.450 | 2.450 | 10,950 | -0.15(-5.77%) |
Oct 20, 2020 | 2.600 | 2.600 | 2.600 | 41 | +0.00(+0.00%) | |
Oct 19, 2020 | 2.490 | 2.600 | 2.250 | 2.600 | 1,976 | +0.00(+0.00%) |
Oct 14, 2020 | 2.600 | 2.600 | 2.600 | 0 | +0.20(+8.33%) | |
Oct 13, 2020 | 2.250 | 2.700 | 2.250 | 2.400 | 4,108 | +0.30(+14.29%) |
Oct 12, 2020 | 2.750 | 2.750 | 1.945 | 2.100 | 4,872 | -0.50(-19.23%) |
Oct 09, 2020 | 2.480 | 2.800 | 2.300 | 2.600 | 8,900 | +0.07(+2.77%) |
Oct 08, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 249 | +0.03(+1.20%) |
Oct 07, 2020 | 2.750 | 2.750 | 2.500 | 2.500 | 805 | -0.25(-9.09%) |
Oct 06, 2020 | 2.780 | 2.780 | 2.750 | 2.750 | 1,360 | +0.15(+5.97%) |
Oct 05, 2020 | 3.160 | 3.160 | 2.000 | 2.595 | 3,059 | +0.05(+1.76%) |
Oct 02, 2020 | 2.500 | 2.800 | 2.300 | 2.550 | 1,300 | -0.30(-10.53%) |
Oct 01, 2020 | 2.850 | 2.850 | 2.840 | 2.850 | 1,019 | +0.00(+0.00%) |
Sep 30, 2020 | 2.700 | 2.850 | 2.658 | 2.850 | 3,699 | +0.15(+5.56%) |
Sep 29, 2020 | 2.850 | 2.850 | 2.600 | 2.700 | 785 | -0.15(-5.26%) |
Sep 28, 2020 | 2.700 | 2.850 | 2.700 | 2.850 | 600 | +0.01(+0.35%) |
Sep 25, 2020 | 2.850 | 2.850 | 2.840 | 2.840 | 2,700 | +0.04(+1.43%) |
Sep 24, 2020 | 2.850 | 2.950 | 2.560 | 2.800 | 8,660 | +0.10(+3.70%) |
Sep 23, 2020 | 2.700 | 2.700 | 2.700 | 2.700 | 122 | -0.15(-5.26%) |
Sep 22, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 795 | -0.07(-2.40%) |
Sep 21, 2020 | 2.990 | 2.990 | 2.920 | 2.920 | 1,355 | -0.08(-2.67%) |
Sep 18, 2020 | 3.025 | 3.025 | 2.850 | 3.000 | 4,100 | +0.15(+5.26%) |
Sep 17, 2020 | 3.320 | 3.320 | 2.850 | 2.850 | 6,952 | -0.44(-13.37%) |
Sep 16, 2020 | 3.110 | 3.510 | 1.860 | 3.290 | 15,243 | -0.22(-6.27%) |
Sep 15, 2020 | 3.700 | 3.700 | 3.100 | 3.510 | 2,351 | +0.41(+13.23%) |
Sep 14, 2020 | 3.750 | 3.750 | 3.100 | 3.100 | 2,126 | -0.65(-17.33%) |
Sep 11, 2020 | 4.075 | 4.075 | 3.010 | 3.750 | 4,900 | -0.14(-3.60%) |
Sep 10, 2020 | 3.900 | 3.950 | 3.500 | 3.890 | 6,094 | +0.33(+9.27%) |
Sep 09, 2020 | 3.660 | 3.660 | 3.000 | 3.560 | 14,190 | +0.21(+6.27%) |
Sep 08, 2020 | 3.500 | 3.700 | 2.750 | 3.350 | 21,688 | -0.05(-1.47%) |
Sep 04, 2020 | 3.950 | 4.490 | 2.750 | 3.400 | 25,600 | -1.05(-23.60%) |
Sep 03, 2020 | 4.250 | 4.910 | 3.110 | 4.450 | 13,361 | -0.49(-9.92%) |
Sep 02, 2020 | 4.950 | 4.950 | 4.250 | 4.940 | 6,791 | -0.01(-0.20%) |
Sep 01, 2020 | 4.560 | 5.040 | 4.560 | 4.950 | 18,078 | -0.05(-1.00%) |
Aug 31, 2020 | 5.000 | 5.100 | 4.250 | 5.000 | 15,150 | +0.78(+18.48%) |
Aug 28, 2020 | 4.210 | 4.220 | 3.790 | 4.220 | 6,100 | -0.33(-7.25%) |
Aug 27, 2020 | 4.800 | 5.100 | 4.250 | 4.550 | 6,413 | -0.25(-5.21%) |
Aug 26, 2020 | 4.500 | 5.100 | 4.170 | 4.800 | 23,928 | +0.28(+6.19%) |
Aug 25, 2020 | 3.400 | 4.520 | 3.400 | 4.520 | 33,297 | +1.12(+32.94%) |
Aug 24, 2020 | 2.600 | 3.980 | 2.200 | 3.400 | 53,061 | +0.95(+38.78%) |
Aug 21, 2020 | 2.500 | 2.600 | 1.710 | 2.450 | 7,900 | -0.05(-2.00%) |
Aug 20, 2020 | 1.750 | 2.500 | 1.745 | 2.500 | 19,033 | +0.70(+38.89%) |
Aug 19, 2020 | 1.740 | 1.800 | 1.550 | 1.800 | 2,570 | +0.02(+1.12%) |
Aug 18, 2020 | 1.840 | 1.840 | 1.500 | 1.780 | 8,053 | -0.02(-1.11%) |
Aug 17, 2020 | 1.810 | 1.950 | 1.680 | 1.800 | 30,876 | +0.11(+6.82%) |
Aug 14, 2020 | 1.890 | 1.890 | 1.500 | 1.685 | 4,000 | +0.19(+12.33%) |
Aug 13, 2020 | 1.950 | 2.000 | 1.500 | 1.500 | 4,908 | -0.44(-22.68%) |
Aug 12, 2020 | 2.000 | 2.000 | 1.400 | 1.940 | 20,338 | -0.01(-0.51%) |
Aug 11, 2020 | 2.000 | 2.000 | 1.360 | 1.950 | 8,720 | +0.65(+50.00%) |
Aug 10, 2020 | 1.200 | 1.300 | 0.9800 | 1.300 | 9,700 | +0.30(+30.00%) |
Aug 07, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 | +0.00(+0.00%) |
Aug 06, 2020 | 1.000 | 1.030 | 0.8350 | 1.000 | 3,393 | +0.02(+2.04%) |
Aug 05, 2020 | 0.9800 | 1.150 | 0.7750 | 0.9800 | 11,450 | +0.00(+0.00%) |
Aug 04, 2020 | 1.000 | 1.000 | 0.8900 | 0.9800 | 3,250 | +0.09(+10.24%) |
Aug 03, 2020 | 0.8900 | 0.8900 | 0.8890 | 0.8890 | 1,126 | -0.00(-0.11%) |