Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.600 | 1.760 | 1.540 | 1.680 | 2,159,269 | +0.25(+17.48%) |
Mar 30, 2021 | 1.490 | 1.490 | 1.390 | 1.430 | 121,779 | -0.05(-3.38%) |
Mar 29, 2021 | 1.540 | 1.570 | 1.440 | 1.480 | 74,962 | -0.13(-8.07%) |
Mar 26, 2021 | 1.610 | 1.630 | 1.510 | 1.610 | 63,600 | +0.01(+0.63%) |
Mar 25, 2021 | 1.590 | 1.640 | 1.510 | 1.600 | 76,448 | +0.01(+0.63%) |
Mar 24, 2021 | 1.640 | 1.680 | 1.570 | 1.590 | 104,947 | -0.08(-4.79%) |
Mar 23, 2021 | 1.700 | 1.730 | 1.640 | 1.670 | 57,476 | +0.00(+0.00%) |
Mar 22, 2021 | 1.730 | 1.790 | 1.650 | 1.670 | 144,261 | +0.00(+0.00%) |
Mar 19, 2021 | 1.750 | 1.840 | 1.660 | 1.670 | 378,400 | -0.08(-4.57%) |
Mar 18, 2021 | 1.790 | 1.810 | 1.740 | 1.750 | 49,772 | -0.04(-2.23%) |
Mar 17, 2021 | 1.690 | 1.820 | 1.660 | 1.790 | 176,708 | +0.06(+3.47%) |
Mar 16, 2021 | 1.710 | 1.760 | 1.650 | 1.730 | 115,914 | +0.03(+2.06%) |
Mar 15, 2021 | 1.640 | 1.750 | 1.580 | 1.695 | 147,209 | +0.08(+5.28%) |
Mar 12, 2021 | 1.650 | 1.660 | 1.610 | 1.610 | 53,500 | -0.05(-3.01%) |
Mar 11, 2021 | 1.690 | 1.690 | 1.630 | 1.660 | 90,018 | +0.03(+1.84%) |
Mar 10, 2021 | 1.610 | 1.740 | 1.570 | 1.630 | 197,955 | +0.03(+1.87%) |
Mar 09, 2021 | 1.570 | 1.650 | 1.570 | 1.600 | 88,855 | +0.05(+3.23%) |
Mar 08, 2021 | 1.470 | 1.580 | 1.460 | 1.550 | 90,307 | +0.03(+1.97%) |
Mar 05, 2021 | 1.500 | 1.540 | 1.450 | 1.520 | 113,700 | +0.02(+1.33%) |
Mar 04, 2021 | 1.750 | 1.750 | 1.460 | 1.500 | 279,755 | -0.27(-15.25%) |
Mar 03, 2021 | 1.720 | 1.820 | 1.692 | 1.770 | 170,264 | +0.07(+4.12%) |
Mar 02, 2021 | 1.840 | 1.840 | 1.690 | 1.700 | 339,973 | -0.14(-7.61%) |
Mar 01, 2021 | 1.800 | 1.910 | 1.770 | 1.840 | 182,402 | +0.01(+0.55%) |
Feb 26, 2021 | 1.740 | 1.830 | 1.660 | 1.830 | 193,500 | +0.10(+5.78%) |
Feb 25, 2021 | 1.910 | 1.950 | 1.730 | 1.730 | 259,886 | -0.11(-5.98%) |
Feb 24, 2021 | 1.750 | 1.900 | 1.730 | 1.840 | 283,267 | +0.16(+9.52%) |
Feb 23, 2021 | 1.860 | 1.890 | 1.650 | 1.680 | 380,553 | -0.22(-11.58%) |
Feb 22, 2021 | 1.930 | 2.100 | 1.890 | 1.900 | 445,749 | -0.03(-1.55%) |
Feb 19, 2021 | 1.810 | 1.940 | 1.761 | 1.930 | 319,500 | +0.13(+7.22%) |
Feb 18, 2021 | 1.820 | 1.900 | 1.750 | 1.800 | 372,539 | -0.08(-4.26%) |
Feb 17, 2021 | 1.830 | 2.010 | 1.810 | 1.880 | 855,249 | +0.04(+2.17%) |
Feb 16, 2021 | 1.750 | 1.850 | 1.720 | 1.840 | 425,927 | +0.11(+6.36%) |
Feb 12, 2021 | 1.700 | 1.790 | 1.690 | 1.730 | 233,300 | +0.04(+2.37%) |
Feb 11, 2021 | 1.630 | 1.700 | 1.600 | 1.690 | 273,745 | +0.05(+3.05%) |
Feb 10, 2021 | 1.700 | 1.770 | 1.590 | 1.640 | 217,356 | -0.05(-2.96%) |
Feb 09, 2021 | 1.660 | 1.820 | 1.610 | 1.690 | 536,776 | +0.08(+4.97%) |
Feb 08, 2021 | 1.550 | 1.660 | 1.550 | 1.610 | 253,058 | +0.06(+3.87%) |
Feb 05, 2021 | 1.550 | 1.590 | 1.480 | 1.550 | 169,600 | +0.00(+0.00%) |
Feb 04, 2021 | 1.500 | 1.670 | 1.460 | 1.550 | 494,969 | +0.09(+6.16%) |
Feb 03, 2021 | 1.440 | 1.530 | 1.400 | 1.460 | 448,346 | +0.07(+5.04%) |
Feb 02, 2021 | 1.370 | 1.440 | 1.320 | 1.390 | 252,895 | +0.03(+2.21%) |
Feb 01, 2021 | 1.350 | 1.410 | 1.280 | 1.360 | 472,100 | -0.06(-4.23%) |
Jan 29, 2021 | 1.280 | 2.000 | 1.270 | 1.420 | 5,956,500 | +0.11(+8.40%) |
Jan 28, 2021 | 1.260 | 1.340 | 1.260 | 1.310 | 86,496 | +0.06(+4.80%) |
Jan 27, 2021 | 1.320 | 1.323 | 1.230 | 1.250 | 74,647 | -0.09(-6.72%) |
Jan 26, 2021 | 1.300 | 1.360 | 1.270 | 1.340 | 82,606 | +0.06(+4.69%) |
Jan 25, 2021 | 1.380 | 1.380 | 1.247 | 1.280 | 103,556 | -0.10(-7.25%) |
Jan 22, 2021 | 1.320 | 1.390 | 1.260 | 1.380 | 218,900 | +0.03(+2.22%) |
Jan 21, 2021 | 1.260 | 1.380 | 1.210 | 1.350 | 185,788 | +0.12(+9.76%) |
Jan 20, 2021 | 1.260 | 1.270 | 1.220 | 1.230 | 78,477 | -0.01(-0.81%) |
Jan 19, 2021 | 1.200 | 1.250 | 1.200 | 1.240 | 41,391 | +0.04(+3.33%) |
Jan 15, 2021 | 1.200 | 1.260 | 1.180 | 1.200 | 65,000 | -0.02(-1.64%) |
Jan 14, 2021 | 1.260 | 1.260 | 1.200 | 1.220 | 128,919 | -0.02(-1.61%) |
Jan 13, 2021 | 1.240 | 1.290 | 1.220 | 1.240 | 318,078 | +0.02(+1.64%) |
Jan 12, 2021 | 1.210 | 1.240 | 1.170 | 1.220 | 268,833 | +0.03(+2.52%) |
Jan 11, 2021 | 1.180 | 1.220 | 1.170 | 1.190 | 289,244 | -0.03(-2.46%) |
Jan 08, 2021 | 1.220 | 1.250 | 1.170 | 1.220 | 317,400 | -0.07(-5.43%) |
Jan 07, 2021 | 1.280 | 1.300 | 1.140 | 1.290 | 1,549,129 | +0.14(+12.17%) |
Jan 06, 2021 | 1.190 | 1.210 | 1.130 | 1.150 | 1,742,828 | +0.02(+1.77%) |
Jan 05, 2021 | 1.060 | 1.160 | 1.050 | 1.130 | 141,227 | +0.07(+6.60%) |