Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.630 | 1.720 | 1.600 | 1.630 | 176,700 | +0.00(+0.00%) |
Apr 29, 2021 | 1.650 | 1.650 | 1.600 | 1.630 | 74,897 | -0.02(-1.21%) |
Apr 28, 2021 | 1.620 | 1.660 | 1.600 | 1.650 | 65,229 | +0.03(+1.85%) |
Apr 27, 2021 | 1.620 | 1.640 | 1.590 | 1.620 | 93,767 | +0.01(+0.62%) |
Apr 26, 2021 | 1.560 | 1.700 | 1.530 | 1.610 | 269,170 | -0.01(-0.62%) |
Apr 23, 2021 | 1.580 | 1.640 | 1.519 | 1.620 | 260,500 | +0.03(+1.89%) |
Apr 22, 2021 | 1.500 | 1.650 | 1.461 | 1.590 | 344,167 | +0.09(+6.00%) |
Apr 21, 2021 | 1.400 | 1.520 | 1.350 | 1.500 | 196,293 | +0.09(+6.38%) |
Apr 20, 2021 | 1.530 | 1.580 | 1.400 | 1.410 | 255,145 | -0.12(-7.84%) |
Apr 19, 2021 | 1.560 | 1.600 | 1.510 | 1.530 | 119,530 | -0.06(-3.77%) |
Apr 16, 2021 | 1.570 | 1.590 | 1.460 | 1.590 | 345,100 | -0.07(-4.22%) |
Apr 15, 2021 | 1.760 | 1.760 | 1.600 | 1.660 | 1,248,312 | -0.06(-3.49%) |
Apr 14, 2021 | 1.820 | 1.830 | 1.690 | 1.720 | 226,364 | -0.13(-7.03%) |
Apr 13, 2021 | 1.920 | 1.950 | 1.830 | 1.850 | 153,624 | -0.07(-3.65%) |
Apr 12, 2021 | 2.000 | 2.030 | 1.900 | 1.920 | 188,207 | -0.05(-2.54%) |
Apr 09, 2021 | 2.060 | 2.080 | 1.960 | 1.970 | 164,800 | -0.10(-4.83%) |
Apr 08, 2021 | 1.990 | 2.090 | 1.970 | 2.070 | 97,959 | +0.06(+2.99%) |
Apr 07, 2021 | 2.050 | 2.080 | 1.970 | 2.010 | 118,848 | -0.05(-2.43%) |
Apr 06, 2021 | 1.930 | 2.140 | 1.880 | 2.060 | 420,493 | +0.09(+4.57%) |
Apr 05, 2021 | 2.060 | 2.090 | 1.940 | 1.970 | 172,157 | -0.07(-3.43%) |
Apr 01, 2021 | 2.030 | 2.110 | 1.980 | 2.040 | 184,400 | +0.06(+3.03%) |
Mar 31, 2021 | 1.990 | 2.040 | 1.955 | 1.980 | 121,375 | +0.01(+0.51%) |
Mar 30, 2021 | 2.070 | 2.080 | 1.910 | 1.970 | 196,876 | -0.06(-2.96%) |
Mar 29, 2021 | 2.070 | 2.110 | 2.000 | 2.030 | 116,907 | -0.03(-1.46%) |
Mar 26, 2021 | 2.080 | 2.190 | 1.980 | 2.060 | 220,400 | -0.01(-0.48%) |
Mar 25, 2021 | 2.060 | 2.150 | 1.950 | 2.070 | 571,566 | -0.04(-1.90%) |
Mar 24, 2021 | 2.360 | 2.590 | 2.070 | 2.110 | 1,566,159 | -0.20(-8.66%) |
Mar 23, 2021 | 2.290 | 2.370 | 2.160 | 2.310 | 661,382 | +0.04(+1.76%) |
Mar 22, 2021 | 2.090 | 2.370 | 2.060 | 2.270 | 893,277 | +0.12(+5.58%) |
Mar 19, 2021 | 2.010 | 2.150 | 1.950 | 2.150 | 486,700 | +0.12(+5.91%) |
Mar 18, 2021 | 2.070 | 2.150 | 2.000 | 2.030 | 257,806 | -0.11(-5.14%) |
Mar 17, 2021 | 1.970 | 2.170 | 1.970 | 2.140 | 378,663 | +0.03(+1.42%) |
Mar 16, 2021 | 2.110 | 2.140 | 2.010 | 2.110 | 501,550 | +0.01(+0.48%) |
Mar 15, 2021 | 2.090 | 2.170 | 2.020 | 2.100 | 612,730 | -0.01(-0.47%) |
Mar 12, 2021 | 2.080 | 2.180 | 1.910 | 2.110 | 743,200 | -0.15(-6.64%) |
Mar 11, 2021 | 2.130 | 2.450 | 1.850 | 2.260 | 5,946,652 | +0.50(+28.41%) |
Mar 10, 2021 | 1.790 | 1.860 | 1.710 | 1.760 | 907,840 | +0.04(+2.33%) |
Mar 09, 2021 | 1.520 | 1.800 | 1.510 | 1.720 | 1,708,375 | +0.27(+18.62%) |
Mar 08, 2021 | 1.570 | 1.590 | 1.420 | 1.450 | 623,805 | -0.05(-3.33%) |
Mar 05, 2021 | 1.580 | 1.600 | 1.282 | 1.500 | 751,700 | -0.04(-2.60%) |
Mar 04, 2021 | 1.790 | 1.870 | 1.500 | 1.540 | 1,332,631 | -0.23(-12.99%) |
Mar 03, 2021 | 1.880 | 1.900 | 1.730 | 1.770 | 1,605,130 | -0.08(-4.32%) |
Mar 02, 2021 | 1.980 | 2.000 | 1.820 | 1.850 | 565,352 | -0.10(-5.13%) |
Mar 01, 2021 | 2.060 | 2.060 | 1.940 | 1.950 | 497,983 | -0.05(-2.50%) |
Feb 26, 2021 | 2.100 | 2.150 | 1.870 | 2.000 | 571,800 | -0.14(-6.54%) |
Feb 25, 2021 | 2.300 | 2.380 | 2.080 | 2.140 | 328,369 | -0.19(-8.15%) |
Feb 24, 2021 | 2.320 | 2.420 | 2.290 | 2.330 | 320,946 | +0.08(+3.56%) |
Feb 23, 2021 | 2.520 | 2.540 | 2.120 | 2.250 | 839,514 | -0.36(-13.79%) |
Feb 22, 2021 | 2.580 | 2.840 | 2.550 | 2.610 | 673,400 | -0.11(-4.04%) |
Feb 19, 2021 | 2.580 | 2.800 | 2.510 | 2.720 | 1,023,000 | +0.14(+5.43%) |
Feb 18, 2021 | 2.660 | 2.720 | 2.530 | 2.580 | 695,649 | -0.15(-5.49%) |
Feb 17, 2021 | 2.880 | 2.920 | 2.620 | 2.730 | 890,865 | -0.18(-6.19%) |
Feb 16, 2021 | 2.680 | 3.080 | 2.610 | 2.910 | 3,047,920 | +0.29(+11.07%) |
Feb 12, 2021 | 2.550 | 2.700 | 2.430 | 2.620 | 1,106,800 | +0.11(+4.38%) |
Feb 11, 2021 | 2.850 | 2.880 | 2.420 | 2.510 | 1,356,261 | -0.17(-6.34%) |
Feb 10, 2021 | 2.670 | 3.020 | 2.460 | 2.680 | 3,130,485 | +0.22(+8.94%) |
Feb 09, 2021 | 2.500 | 2.640 | 2.370 | 2.460 | 1,333,212 | +0.06(+2.50%) |
Feb 08, 2021 | 2.370 | 2.580 | 2.310 | 2.400 | 1,869,384 | +0.13(+5.73%) |
Feb 05, 2021 | 2.200 | 2.280 | 2.066 | 2.270 | 975,400 | +0.08(+3.65%) |
Feb 04, 2021 | 2.260 | 2.260 | 2.120 | 2.190 | 760,116 | -0.05(-2.23%) |
Feb 03, 2021 | 2.300 | 2.380 | 2.040 | 2.240 | 1,988,328 | -0.02(-0.88%) |
Feb 02, 2021 | 2.120 | 2.400 | 1.960 | 2.260 | 4,500,304 | +0.19(+9.18%) |