Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.969 | 2.222 | 1.922 | 2.185 | 3,435,281 | +0.27(+14.22%) |
Mar 30, 2021 | 1.861 | 1.927 | 1.838 | 1.913 | 448,992 | +0.07(+3.55%) |
Mar 29, 2021 | 1.941 | 2.007 | 1.847 | 1.847 | 620,387 | -0.12(-5.97%) |
Mar 26, 2021 | 2.007 | 2.081 | 1.955 | 1.964 | 493,149 | +0.01(+0.72%) |
Mar 25, 2021 | 2.063 | 2.105 | 1.852 | 1.950 | 1,282,890 | -0.15(-7.14%) |
Mar 24, 2021 | 2.353 | 2.433 | 2.053 | 2.100 | 800,406 | -0.18(-7.82%) |
Mar 23, 2021 | 2.391 | 2.438 | 2.255 | 2.278 | 855,345 | -0.10(-4.33%) |
Mar 22, 2021 | 2.546 | 2.555 | 2.377 | 2.382 | 572,546 | -0.10(-3.97%) |
Mar 19, 2021 | 2.494 | 2.580 | 2.443 | 2.480 | 348,105 | -0.01(-0.38%) |
Mar 18, 2021 | 2.668 | 2.719 | 2.489 | 2.489 | 507,278 | -0.16(-6.18%) |
Mar 17, 2021 | 2.499 | 2.747 | 2.466 | 2.654 | 978,748 | +0.13(+5.20%) |
Mar 16, 2021 | 2.705 | 2.705 | 2.457 | 2.522 | 777,642 | -0.16(-6.11%) |
Mar 15, 2021 | 2.696 | 2.785 | 2.588 | 2.686 | 835,920 | -0.04(-1.55%) |
Mar 12, 2021 | 2.489 | 2.766 | 2.394 | 2.729 | 783,237 | +0.15(+5.82%) |
Mar 11, 2021 | 2.429 | 2.579 | 2.396 | 2.579 | 491,052 | +0.14(+5.81%) |
Mar 10, 2021 | 2.424 | 2.457 | 2.269 | 2.437 | 470,149 | +0.10(+4.17%) |
Mar 09, 2021 | 2.203 | 2.377 | 2.189 | 2.339 | 1,932,135 | +0.17(+7.78%) |
Mar 08, 2021 | 2.232 | 2.339 | 2.138 | 2.171 | 622,456 | -0.00(-0.22%) |
Mar 05, 2021 | 2.321 | 2.321 | 1.946 | 2.175 | 960,703 | -0.14(-5.88%) |
Mar 04, 2021 | 2.330 | 2.410 | 2.025 | 2.311 | 1,918,735 | -0.06(-2.57%) |
Mar 03, 2021 | 2.555 | 2.597 | 2.349 | 2.372 | 944,594 | -0.22(-8.33%) |
Mar 02, 2021 | 2.546 | 2.649 | 2.494 | 2.588 | 720,535 | +0.13(+5.34%) |
Mar 01, 2021 | 2.532 | 2.569 | 2.405 | 2.457 | 472,352 | +0.08(+3.15%) |
Feb 26, 2021 | 2.466 | 2.515 | 2.349 | 2.382 | 604,705 | +0.03(+1.40%) |
Feb 25, 2021 | 2.672 | 2.705 | 2.344 | 2.349 | 1,589,690 | -0.29(-11.01%) |
Feb 24, 2021 | 2.583 | 2.714 | 2.518 | 2.639 | 1,209,018 | +0.26(+11.05%) |
Feb 23, 2021 | 2.358 | 2.532 | 2.199 | 2.377 | 1,968,575 | -0.40(-14.50%) |
Feb 22, 2021 | 2.902 | 2.949 | 2.757 | 2.780 | 956,223 | -0.14(-4.66%) |
Feb 19, 2021 | 2.911 | 3.043 | 2.846 | 2.916 | 1,804,091 | +0.05(+1.63%) |
Feb 18, 2021 | 2.916 | 3.033 | 2.822 | 2.869 | 1,588,869 | -0.05(-1.61%) |
Feb 17, 2021 | 3.061 | 3.113 | 2.865 | 2.916 | 1,160,678 | -0.22(-6.89%) |
Feb 16, 2021 | 3.193 | 3.235 | 2.986 | 3.132 | 1,461,269 | +0.03(+1.06%) |
Feb 12, 2021 | 3.174 | 3.233 | 3.047 | 3.099 | 1,063,300 | -0.11(-3.50%) |
Feb 11, 2021 | 3.338 | 3.347 | 3.019 | 3.211 | 947,826 | -0.09(-2.70%) |
Feb 10, 2021 | 3.544 | 3.554 | 3.197 | 3.301 | 1,324,177 | -0.06(-1.68%) |
Feb 09, 2021 | 3.301 | 3.563 | 3.197 | 3.357 | 2,098,912 | +0.02(+0.56%) |
Feb 08, 2021 | 3.197 | 3.352 | 3.094 | 3.338 | 3,278,871 | +0.37(+12.30%) |
Feb 05, 2021 | 3.075 | 3.085 | 2.813 | 2.972 | 1,313,714 | -0.10(-3.35%) |
Feb 04, 2021 | 3.061 | 3.161 | 3.050 | 3.075 | 645,755 | +0.04(+1.39%) |
Feb 03, 2021 | 2.869 | 3.188 | 2.865 | 3.033 | 1,884,349 | +0.20(+6.94%) |
Feb 02, 2021 | 2.907 | 2.921 | 2.794 | 2.836 | 940,887 | +0.04(+1.51%) |
Feb 01, 2021 | 3.188 | 3.258 | 2.771 | 2.794 | 2,483,042 | -0.44(-13.50%) |
Jan 29, 2021 | 3.195 | 3.418 | 3.127 | 3.230 | 1,270,628 | -0.00(-0.14%) |
Jan 28, 2021 | 3.610 | 3.647 | 2.972 | 3.235 | 1,988,444 | -0.40(-11.08%) |
Jan 27, 2021 | 3.704 | 3.844 | 3.582 | 3.638 | 2,745,320 | -0.20(-5.13%) |
Jan 26, 2021 | 3.657 | 3.985 | 3.540 | 3.835 | 2,613,302 | +0.16(+4.34%) |
Jan 25, 2021 | 3.755 | 3.882 | 3.399 | 3.676 | 1,937,871 | -0.22(-5.54%) |
Jan 22, 2021 | 3.718 | 3.962 | 3.661 | 3.891 | 1,917,780 | +0.21(+5.60%) |
Jan 21, 2021 | 3.760 | 3.783 | 3.535 | 3.685 | 1,556,932 | -0.09(-2.48%) |
Jan 20, 2021 | 3.863 | 4.079 | 3.455 | 3.779 | 2,348,264 | -0.17(-4.28%) |
Jan 19, 2021 | 3.676 | 3.947 | 3.662 | 3.947 | 3,015,330 | +0.36(+10.07%) |
Jan 15, 2021 | 3.258 | 3.647 | 3.221 | 3.587 | 8,840,432 | +0.37(+11.35%) |
Jan 14, 2021 | 3.347 | 3.507 | 3.174 | 3.221 | 1,450,068 | -0.15(-4.58%) |
Jan 13, 2021 | 3.277 | 3.455 | 3.240 | 3.376 | 2,458,969 | +0.16(+4.96%) |
Jan 12, 2021 | 3.099 | 3.221 | 2.935 | 3.216 | 2,276,745 | +0.12(+3.78%) |
Jan 11, 2021 | 2.719 | 3.376 | 2.696 | 3.099 | 4,832,254 | +0.41(+15.36%) |
Jan 08, 2021 | 2.841 | 2.860 | 2.602 | 2.686 | 1,646,889 | -0.11(-3.86%) |
Jan 07, 2021 | 2.583 | 2.850 | 2.550 | 2.794 | 2,861,829 | +0.16(+6.05%) |
Jan 06, 2021 | 2.757 | 2.850 | 2.621 | 2.635 | 1,468,847 | -0.08(-2.94%) |
Jan 05, 2021 | 2.785 | 2.902 | 2.611 | 2.714 | 1,472,655 | -0.12(-4.30%) |