Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.773 | 1.791 | 1.718 | 1.742 | 512,633 | -0.02(-1.04%) |
Apr 29, 2021 | 1.791 | 1.815 | 1.709 | 1.761 | 898,845 | -0.01(-0.34%) |
Apr 28, 2021 | 1.767 | 1.809 | 1.739 | 1.767 | 1,880,353 | +0.09(+5.45%) |
Apr 27, 2021 | 1.645 | 1.700 | 1.590 | 1.675 | 1,424,493 | +0.14(+9.13%) |
Apr 26, 2021 | 1.511 | 1.560 | 1.511 | 1.535 | 640,647 | +0.01(+0.80%) |
Apr 23, 2021 | 1.541 | 1.553 | 1.514 | 1.523 | 489,817 | -0.01(-0.79%) |
Apr 22, 2021 | 1.578 | 1.590 | 1.511 | 1.535 | 606,204 | -0.04(-2.33%) |
Apr 21, 2021 | 1.523 | 1.590 | 1.510 | 1.572 | 622,509 | +0.04(+2.38%) |
Apr 20, 2021 | 1.553 | 1.602 | 1.499 | 1.535 | 642,793 | -0.05(-3.08%) |
Apr 19, 2021 | 1.572 | 1.596 | 1.529 | 1.584 | 477,217 | +0.05(+3.59%) |
Apr 16, 2021 | 1.578 | 1.602 | 1.505 | 1.529 | 1,038,235 | -0.07(-4.56%) |
Apr 15, 2021 | 1.614 | 1.633 | 1.553 | 1.602 | 1,239,136 | -0.02(-1.13%) |
Apr 14, 2021 | 1.614 | 1.706 | 1.609 | 1.620 | 853,308 | -0.01(-0.75%) |
Apr 13, 2021 | 1.627 | 1.663 | 1.572 | 1.633 | 831,197 | +0.02(+1.13%) |
Apr 12, 2021 | 1.724 | 1.724 | 1.584 | 1.614 | 1,193,319 | -0.09(-5.36%) |
Apr 09, 2021 | 1.712 | 1.742 | 1.694 | 1.706 | 306,299 | -0.02(-1.06%) |
Apr 08, 2021 | 1.712 | 1.742 | 1.688 | 1.724 | 387,175 | +0.01(+0.71%) |
Apr 07, 2021 | 1.730 | 1.745 | 1.682 | 1.712 | 630,167 | -0.02(-1.06%) |
Apr 06, 2021 | 1.736 | 1.791 | 1.675 | 1.730 | 1,326,497 | -0.02(-1.39%) |
Apr 05, 2021 | 1.688 | 1.767 | 1.657 | 1.755 | 999,727 | +0.08(+4.73%) |
Apr 01, 2021 | 1.620 | 1.681 | 1.596 | 1.675 | 875,893 | +0.05(+3.00%) |
Mar 31, 2021 | 1.706 | 1.712 | 1.627 | 1.627 | 1,516,759 | -0.05(-3.26%) |
Mar 30, 2021 | 1.724 | 1.739 | 1.669 | 1.681 | 867,277 | -0.04(-2.13%) |
Mar 29, 2021 | 1.761 | 1.828 | 1.706 | 1.718 | 955,677 | -0.02(-1.40%) |
Mar 26, 2021 | 1.779 | 1.815 | 1.712 | 1.742 | 763,287 | +0.01(+0.35%) |
Mar 25, 2021 | 1.748 | 1.785 | 1.706 | 1.736 | 959,518 | -0.02(-1.04%) |
Mar 24, 2021 | 1.785 | 1.876 | 1.724 | 1.755 | 1,102,909 | +0.00(+0.00%) |
Mar 23, 2021 | 1.767 | 1.815 | 1.742 | 1.755 | 905,134 | -0.03(-1.71%) |
Mar 22, 2021 | 1.755 | 1.815 | 1.736 | 1.785 | 1,298,372 | +0.04(+2.09%) |
Mar 19, 2021 | 1.815 | 1.901 | 1.700 | 1.748 | 17,673,474 | -0.05(-3.04%) |
Mar 18, 2021 | 1.956 | 2.023 | 1.803 | 1.803 | 918,883 | -0.19(-9.48%) |
Mar 17, 2021 | 1.858 | 2.010 | 1.858 | 1.992 | 670,207 | +0.12(+6.17%) |
Mar 16, 2021 | 1.943 | 1.956 | 1.840 | 1.876 | 895,395 | -0.07(-3.45%) |
Mar 15, 2021 | 1.742 | 1.943 | 1.742 | 1.943 | 1,227,251 | +0.18(+10.38%) |
Mar 12, 2021 | 1.767 | 1.858 | 1.736 | 1.761 | 1,674,636 | +0.00(+0.00%) |
Mar 11, 2021 | 1.840 | 1.882 | 1.761 | 1.761 | 1,338,274 | -0.10(-5.25%) |
Mar 10, 2021 | 1.815 | 1.864 | 1.803 | 1.858 | 484,715 | +0.04(+2.35%) |
Mar 09, 2021 | 1.815 | 1.840 | 1.761 | 1.815 | 473,532 | +0.00(+0.00%) |
Mar 08, 2021 | 1.767 | 1.822 | 1.733 | 1.815 | 1,057,926 | +0.06(+3.47%) |
Mar 05, 2021 | 1.803 | 1.803 | 1.681 | 1.755 | 957,146 | -0.05(-2.70%) |
Mar 04, 2021 | 1.840 | 1.869 | 1.706 | 1.803 | 1,145,164 | -0.04(-1.99%) |
Mar 03, 2021 | 1.828 | 1.943 | 1.815 | 1.840 | 768,880 | +0.03(+1.68%) |
Mar 02, 2021 | 1.889 | 1.919 | 1.779 | 1.809 | 1,240,299 | -0.06(-3.26%) |
Mar 01, 2021 | 1.974 | 1.992 | 1.846 | 1.870 | 770,959 | -0.03(-1.60%) |
Feb 26, 2021 | 2.010 | 2.023 | 1.901 | 1.901 | 927,763 | -0.12(-6.02%) |
Feb 25, 2021 | 2.102 | 2.108 | 1.992 | 2.023 | 888,151 | -0.06(-2.92%) |
Feb 24, 2021 | 2.090 | 2.144 | 2.047 | 2.083 | 936,414 | +0.00(+0.00%) |
Feb 23, 2021 | 2.083 | 2.151 | 2.023 | 2.083 | 996,837 | -0.01(-0.29%) |
Feb 22, 2021 | 2.169 | 2.309 | 2.071 | 2.090 | 2,456,341 | +0.04(+2.08%) |
Feb 19, 2021 | 2.023 | 2.132 | 2.023 | 2.047 | 961,906 | +0.04(+1.82%) |
Feb 18, 2021 | 2.157 | 2.260 | 2.010 | 2.010 | 947,282 | -0.20(-9.09%) |
Feb 17, 2021 | 2.309 | 2.309 | 2.071 | 2.211 | 1,435,685 | -0.09(-3.71%) |
Feb 16, 2021 | 2.151 | 2.425 | 2.138 | 2.297 | 1,447,976 | +0.18(+8.33%) |
Feb 12, 2021 | 2.071 | 2.236 | 2.035 | 2.120 | 1,129,337 | +0.04(+1.75%) |
Feb 11, 2021 | 2.071 | 2.108 | 2.029 | 2.083 | 398,482 | +0.02(+1.18%) |
Feb 10, 2021 | 2.053 | 2.096 | 2.004 | 2.059 | 685,534 | +0.01(+0.30%) |
Feb 09, 2021 | 2.083 | 2.126 | 1.998 | 2.053 | 496,095 | -0.04(-1.75%) |
Feb 08, 2021 | 2.120 | 2.132 | 2.053 | 2.090 | 530,977 | +0.02(+0.88%) |
Feb 05, 2021 | 2.102 | 2.175 | 2.041 | 2.071 | 601,109 | -0.02(-1.16%) |
Feb 04, 2021 | 2.053 | 2.132 | 1.992 | 2.096 | 472,488 | +0.04(+1.77%) |
Feb 03, 2021 | 2.071 | 2.138 | 2.041 | 2.059 | 403,142 | +0.00(+0.00%) |
Feb 02, 2021 | 2.065 | 2.090 | 1.974 | 2.059 | 559,178 | +0.03(+1.50%) |