Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.120 | 1.200 | 1.100 | 1.161 | 40,900 | -0.02(-1.64%) |
Apr 29, 2021 | 1.020 | 1.240 | 0.9700 | 1.180 | 41,301 | +0.17(+16.83%) |
Apr 28, 2021 | 1.060 | 1.080 | 1.000 | 1.010 | 34,918 | -0.07(-6.48%) |
Apr 27, 2021 | 1.080 | 1.180 | 1.080 | 1.080 | 17,639 | +0.00(+0.00%) |
Apr 26, 2021 | 1.070 | 1.090 | 1.030 | 1.080 | 7,099 | +0.00(+0.00%) |
Apr 23, 2021 | 1.190 | 1.200 | 1.010 | 1.080 | 40,300 | -0.11(-9.24%) |
Apr 22, 2021 | 1.200 | 1.200 | 1.130 | 1.190 | 6,167 | +0.05(+4.39%) |
Apr 21, 2021 | 1.180 | 1.180 | 1.125 | 1.140 | 1,098 | -0.05(-4.20%) |
Apr 20, 2021 | 1.080 | 1.190 | 1.010 | 1.190 | 22,417 | +0.00(+0.00%) |
Apr 19, 2021 | 1.210 | 1.210 | 1.102 | 1.190 | 3,998 | +0.07(+6.25%) |
Apr 16, 2021 | 1.300 | 1.380 | 1.100 | 1.120 | 55,800 | -0.18(-13.85%) |
Apr 15, 2021 | 1.320 | 1.320 | 1.200 | 1.300 | 4,598 | +0.05(+4.00%) |
Apr 14, 2021 | 1.650 | 1.650 | 1.250 | 1.250 | 24,689 | -0.43(-25.60%) |
Apr 13, 2021 | 1.500 | 1.750 | 1.400 | 1.680 | 26,951 | +0.04(+2.44%) |
Apr 12, 2021 | 1.210 | 1.670 | 1.010 | 1.640 | 28,006 | +0.26(+18.84%) |
Apr 09, 2021 | 1.060 | 1.974 | 1.060 | 1.380 | 140,000 | +0.33(+31.43%) |
Apr 08, 2021 | 1.050 | 1.050 | 1.010 | 1.050 | 2,770 | -0.05(-4.54%) |
Apr 07, 2021 | 1.190 | 1.190 | 1.030 | 1.100 | 12,456 | -0.05(-4.36%) |
Apr 06, 2021 | 1.100 | 1.450 | 1.060 | 1.150 | 4,390 | -0.03(-2.54%) |
Apr 05, 2021 | 1.200 | 1.200 | 1.170 | 1.180 | 1,900 | -0.02(-1.67%) |
Apr 01, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 200 | +0.01(+0.84%) |
Mar 31, 2021 | 1.190 | 1.190 | 1.190 | 1.190 | 498 | -0.05(-4.03%) |
Mar 30, 2021 | 1.050 | 1.250 | 1.000 | 1.240 | 19,210 | +0.12(+10.71%) |
Mar 29, 2021 | 1.080 | 1.170 | 1.010 | 1.120 | 13,897 | -0.06(-5.08%) |
Mar 26, 2021 | 1.290 | 1.300 | 1.070 | 1.180 | 14,300 | -0.18(-13.24%) |
Mar 25, 2021 | 1.590 | 1.590 | 1.250 | 1.360 | 9,436 | +0.01(+0.74%) |
Mar 24, 2021 | 1.680 | 1.680 | 1.350 | 1.350 | 16,155 | -0.45(-25.00%) |
Mar 23, 2021 | 1.927 | 1.927 | 1.681 | 1.800 | 16,470 | -0.07(-4.00%) |
Mar 22, 2021 | 1.875 | 1.875 | 1.875 | 1.875 | 314 | -0.31(-13.99%) |
Mar 18, 2021 | 2.180 | 2.180 | 2.180 | 0 | +0.06(+2.83%) | |
Mar 17, 2021 | 2.490 | 2.490 | 2.091 | 2.120 | 4,167 | +0.04(+1.93%) |
Mar 16, 2021 | 1.800 | 2.110 | 1.800 | 2.080 | 1,355 | +0.05(+2.46%) |
Mar 15, 2021 | 2.295 | 2.295 | 1.600 | 2.030 | 10,180 | +0.02(+1.00%) |
Mar 12, 2021 | 2.340 | 2.340 | 1.750 | 2.010 | 4,400 | -0.33(-14.10%) |
Mar 11, 2021 | 2.260 | 2.340 | 1.700 | 2.340 | 35,769 | +0.86(+58.64%) |
Mar 10, 2021 | 1.580 | 1.710 | 1.300 | 1.475 | 31,794 | +0.07(+4.61%) |
Mar 09, 2021 | 1.710 | 1.710 | 1.310 | 1.410 | 3,051 | -0.10(-6.62%) |
Mar 08, 2021 | 1.540 | 1.740 | 1.440 | 1.510 | 34,188 | +0.25(+19.84%) |
Mar 05, 2021 | 1.250 | 1.260 | 1.250 | 1.260 | 1,700 | -0.30(-19.23%) |
Mar 04, 2021 | 1.300 | 1.560 | 1.235 | 1.560 | 28,569 | +0.01(+0.32%) |
Mar 03, 2021 | 1.900 | 1.940 | 1.555 | 1.555 | 6,078 | -0.44(-22.25%) |
Mar 02, 2021 | 2.209 | 2.250 | 2.000 | 2.000 | 1,810 | +0.12(+6.37%) |
Mar 01, 2021 | 1.880 | 1.880 | 1.880 | 1.880 | 1,112 | -0.13(-6.46%) |
Feb 26, 2021 | 2.710 | 2.710 | 1.840 | 2.010 | 4,800 | -0.39(-16.25%) |
Feb 25, 2021 | 3.450 | 3.580 | 1.820 | 2.400 | 3,658 | +0.14(+6.19%) |
Feb 24, 2021 | 2.050 | 2.260 | 1.990 | 2.260 | 1,907 | +0.27(+13.57%) |
Feb 23, 2021 | 2.140 | 2.140 | 1.800 | 1.990 | 39,631 | -0.45(-18.44%) |
Feb 22, 2021 | 2.560 | 2.600 | 2.377 | 2.440 | 2,636 | -0.71(-22.51%) |
Feb 19, 2021 | 3.650 | 3.670 | 2.875 | 3.149 | 10,800 | -0.25(-7.39%) |
Feb 18, 2021 | 3.850 | 3.990 | 3.060 | 3.400 | 14,244 | +0.00(+0.00%) |
Feb 17, 2021 | 3.450 | 3.800 | 3.350 | 3.400 | 28,685 | -0.05(-1.45%) |
Feb 16, 2021 | 4.170 | 4.480 | 3.317 | 3.450 | 19,449 | +0.16(+4.86%) |
Feb 12, 2021 | 2.700 | 3.534 | 2.500 | 3.290 | 94,200 | +0.59(+21.85%) |
Feb 11, 2021 | 2.410 | 2.850 | 2.300 | 2.700 | 109,213 | +0.30(+12.50%) |
Feb 10, 2021 | 2.500 | 2.550 | 2.120 | 2.400 | 58,640 | -0.07(-2.83%) |
Feb 09, 2021 | 2.100 | 2.530 | 1.950 | 2.470 | 231,200 | +0.19(+8.33%) |
Feb 08, 2021 | 2.120 | 2.950 | 1.750 | 2.280 | 186,235 | +0.63(+38.18%) |
Feb 05, 2021 | 1.700 | 1.760 | 1.460 | 1.650 | 32,400 | -0.07(-4.07%) |
Feb 04, 2021 | 1.760 | 1.760 | 1.450 | 1.720 | 15,548 | -0.08(-4.44%) |
Feb 03, 2021 | 1.450 | 1.850 | 1.380 | 1.800 | 56,488 | +0.35(+24.57%) |
Feb 02, 2021 | 1.300 | 1.445 | 1.200 | 1.445 | 20,701 | +0.12(+8.71%) |