Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.630 | 1.630 | 1.560 | 1.600 | 629,800 | -0.03(-1.84%) |
Apr 29, 2021 | 1.680 | 1.680 | 1.560 | 1.630 | 733,909 | +0.01(+0.62%) |
Apr 28, 2021 | 1.600 | 1.660 | 1.590 | 1.620 | 964,451 | -0.01(-0.61%) |
Apr 27, 2021 | 1.640 | 1.660 | 1.580 | 1.630 | 456,423 | -0.01(-0.61%) |
Apr 26, 2021 | 1.620 | 1.650 | 1.560 | 1.640 | 755,616 | +0.04(+2.50%) |
Apr 23, 2021 | 1.550 | 1.600 | 1.510 | 1.600 | 726,400 | +0.06(+3.90%) |
Apr 22, 2021 | 1.500 | 1.560 | 1.430 | 1.540 | 887,374 | +0.09(+6.21%) |
Apr 21, 2021 | 1.430 | 1.480 | 1.370 | 1.450 | 701,147 | +0.04(+2.84%) |
Apr 20, 2021 | 1.500 | 1.520 | 1.370 | 1.410 | 1,217,649 | -0.06(-4.08%) |
Apr 19, 2021 | 1.400 | 1.490 | 1.380 | 1.470 | 2,007,870 | +0.05(+3.52%) |
Apr 16, 2021 | 1.500 | 1.504 | 1.381 | 1.420 | 1,521,200 | -0.08(-5.33%) |
Apr 15, 2021 | 1.600 | 1.610 | 1.500 | 1.500 | 867,808 | -0.09(-5.66%) |
Apr 14, 2021 | 1.580 | 1.620 | 1.560 | 1.590 | 748,667 | -0.01(-0.63%) |
Apr 13, 2021 | 1.650 | 1.650 | 1.510 | 1.600 | 1,480,736 | -0.02(-1.23%) |
Apr 12, 2021 | 1.680 | 1.710 | 1.600 | 1.620 | 1,121,021 | -0.09(-5.26%) |
Apr 09, 2021 | 1.730 | 1.740 | 1.670 | 1.710 | 833,500 | -0.03(-1.72%) |
Apr 08, 2021 | 1.730 | 1.740 | 1.660 | 1.740 | 801,204 | +0.03(+1.75%) |
Apr 07, 2021 | 1.760 | 1.775 | 1.710 | 1.710 | 692,637 | -0.08(-4.47%) |
Apr 06, 2021 | 1.790 | 1.800 | 1.740 | 1.790 | 707,731 | -0.01(-0.56%) |
Apr 05, 2021 | 1.800 | 1.810 | 1.720 | 1.800 | 793,617 | +0.00(+0.00%) |
Apr 01, 2021 | 1.820 | 1.820 | 1.730 | 1.800 | 830,500 | +0.01(+0.56%) |
Mar 31, 2021 | 1.750 | 1.820 | 1.690 | 1.790 | 2,506,178 | +0.09(+5.29%) |
Mar 30, 2021 | 1.640 | 1.710 | 1.620 | 1.700 | 870,836 | +0.03(+1.80%) |
Mar 29, 2021 | 1.790 | 1.790 | 1.650 | 1.670 | 1,120,731 | -0.07(-4.02%) |
Mar 26, 2021 | 1.770 | 1.784 | 1.660 | 1.740 | 1,191,800 | +0.04(+2.35%) |
Mar 25, 2021 | 1.710 | 1.770 | 1.630 | 1.700 | 1,068,510 | -0.02(-1.16%) |
Mar 24, 2021 | 1.850 | 1.880 | 1.720 | 1.720 | 2,344,291 | -0.12(-6.52%) |
Mar 23, 2021 | 1.850 | 1.920 | 1.790 | 1.840 | 1,643,490 | -0.01(-0.54%) |
Mar 22, 2021 | 2.000 | 2.040 | 1.840 | 1.850 | 1,888,256 | -0.20(-9.76%) |
Mar 19, 2021 | 1.790 | 2.119 | 1.740 | 2.050 | 7,832,500 | +0.28(+15.82%) |
Mar 18, 2021 | 1.830 | 1.940 | 1.760 | 1.770 | 1,902,955 | -0.12(-6.35%) |
Mar 17, 2021 | 1.750 | 1.940 | 1.745 | 1.890 | 2,875,218 | +0.06(+3.28%) |
Mar 16, 2021 | 1.980 | 1.980 | 1.770 | 1.830 | 1,737,229 | -0.08(-4.19%) |
Mar 15, 2021 | 1.950 | 1.960 | 1.810 | 1.910 | 3,143,739 | +0.06(+3.24%) |
Mar 12, 2021 | 1.800 | 1.900 | 1.740 | 1.850 | 2,304,200 | +0.01(+0.54%) |
Mar 11, 2021 | 1.750 | 1.840 | 1.710 | 1.840 | 2,407,950 | +0.14(+8.24%) |
Mar 10, 2021 | 1.790 | 1.800 | 1.651 | 1.700 | 1,478,786 | -0.02(-1.16%) |
Mar 09, 2021 | 1.640 | 1.780 | 1.620 | 1.720 | 4,001,896 | +0.14(+8.86%) |
Mar 08, 2021 | 1.640 | 1.680 | 1.550 | 1.580 | 1,695,125 | -0.05(-3.07%) |
Mar 05, 2021 | 1.690 | 1.700 | 1.420 | 1.630 | 1,814,100 | +0.00(+0.00%) |
Mar 04, 2021 | 1.760 | 1.780 | 1.560 | 1.630 | 2,217,391 | -0.16(-8.94%) |
Mar 03, 2021 | 1.900 | 1.930 | 1.730 | 1.790 | 3,415,669 | -0.16(-8.21%) |
Mar 02, 2021 | 1.950 | 2.340 | 1.910 | 1.950 | 13,844,460 | +0.01(+0.52%) |
Mar 01, 2021 | 1.850 | 2.050 | 1.800 | 1.940 | 3,834,317 | +0.18(+10.23%) |
Feb 26, 2021 | 1.810 | 1.880 | 1.710 | 1.760 | 1,761,600 | -0.05(-2.76%) |
Feb 25, 2021 | 1.950 | 1.970 | 1.770 | 1.810 | 2,784,666 | -0.10(-5.24%) |
Feb 24, 2021 | 1.850 | 1.980 | 1.790 | 1.910 | 2,214,097 | +0.08(+4.37%) |
Feb 23, 2021 | 1.830 | 1.890 | 1.630 | 1.830 | 2,837,892 | -0.14(-7.11%) |
Feb 22, 2021 | 2.260 | 2.290 | 1.960 | 1.970 | 6,097,797 | -0.11(-5.29%) |
Feb 19, 2021 | 1.940 | 2.090 | 1.920 | 2.080 | 2,463,800 | +0.11(+5.58%) |
Feb 18, 2021 | 2.060 | 2.190 | 1.950 | 1.970 | 2,889,134 | -0.05(-2.48%) |
Feb 17, 2021 | 2.150 | 2.200 | 2.000 | 2.020 | 3,880,604 | -0.24(-10.62%) |
Feb 16, 2021 | 2.250 | 2.340 | 2.120 | 2.260 | 5,333,533 | -0.04(-1.74%) |
Feb 12, 2021 | 2.270 | 2.460 | 2.200 | 2.300 | 7,670,300 | -0.17(-6.88%) |
Feb 11, 2021 | 3.680 | 3.700 | 2.380 | 2.470 | 25,970,112 | -0.63(-20.32%) |
Feb 10, 2021 | 2.560 | 3.720 | 2.440 | 3.100 | 48,907,276 | +0.85(+37.78%) |
Feb 09, 2021 | 2.140 | 2.570 | 2.040 | 2.250 | 18,791,024 | +0.26(+13.07%) |
Feb 08, 2021 | 1.970 | 2.070 | 1.910 | 1.990 | 5,776,129 | +0.04(+2.05%) |
Feb 05, 2021 | 2.010 | 2.010 | 1.850 | 1.950 | 4,498,800 | -0.07(-3.47%) |
Feb 04, 2021 | 2.160 | 2.180 | 1.980 | 2.020 | 12,524,529 | +0.04(+2.02%) |
Feb 03, 2021 | 2.020 | 2.310 | 1.870 | 1.980 | 25,126,756 | +0.08(+4.21%) |
Feb 02, 2021 | 1.710 | 2.040 | 1.590 | 1.900 | 17,835,528 | +0.22(+13.10%) |