Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.500 | 1.500 | 1.470 | 1.470 | 245,355 | -0.02(-1.34%) |
Mar 30, 2021 | 1.480 | 1.510 | 1.450 | 1.490 | 287,779 | +0.04(+2.76%) |
Mar 29, 2021 | 1.410 | 1.560 | 1.400 | 1.450 | 509,516 | -0.09(-5.84%) |
Mar 26, 2021 | 1.560 | 1.570 | 1.440 | 1.540 | 676,252 | -0.01(-0.65%) |
Mar 25, 2021 | 1.510 | 1.570 | 1.430 | 1.550 | 432,964 | -0.05(-3.13%) |
Mar 24, 2021 | 1.640 | 1.640 | 1.520 | 1.600 | 325,045 | -0.04(-2.44%) |
Mar 23, 2021 | 1.670 | 1.670 | 1.570 | 1.640 | 460,138 | +0.00(+0.00%) |
Mar 22, 2021 | 1.620 | 1.650 | 1.600 | 1.640 | 636,716 | +0.08(+5.13%) |
Mar 19, 2021 | 1.540 | 1.610 | 1.520 | 1.560 | 501,619 | +0.06(+4.00%) |
Mar 18, 2021 | 1.690 | 1.700 | 1.500 | 1.500 | 1,220,003 | -0.10(-6.25%) |
Mar 17, 2021 | 1.500 | 1.630 | 1.460 | 1.600 | 1,005,653 | +0.13(+8.84%) |
Mar 16, 2021 | 1.660 | 1.660 | 1.440 | 1.470 | 1,140,701 | -0.21(-12.50%) |
Mar 15, 2021 | 1.330 | 1.690 | 1.290 | 1.680 | 1,746,791 | +0.40(+31.25%) |
Mar 12, 2021 | 1.340 | 1.350 | 1.260 | 1.280 | 541,058 | -0.05(-3.76%) |
Mar 11, 2021 | 1.310 | 1.330 | 1.270 | 1.330 | 558,664 | +0.04(+3.10%) |
Mar 10, 2021 | 1.250 | 1.310 | 1.240 | 1.290 | 809,280 | +0.01(+0.78%) |
Mar 09, 2021 | 1.300 | 1.300 | 1.240 | 1.280 | 946,788 | -0.02(-1.54%) |
Mar 08, 2021 | 1.420 | 1.420 | 1.270 | 1.300 | 957,656 | -0.08(-5.80%) |
Mar 05, 2021 | 1.230 | 1.400 | 1.210 | 1.380 | 1,321,875 | +0.14(+11.29%) |
Mar 04, 2021 | 1.340 | 1.360 | 1.230 | 1.240 | 1,272,373 | -0.11(-8.15%) |
Mar 03, 2021 | 1.430 | 1.430 | 1.280 | 1.350 | 1,941,807 | -0.08(-5.59%) |
Mar 02, 2021 | 1.570 | 1.570 | 1.420 | 1.430 | 1,028,343 | -0.10(-6.54%) |
Mar 01, 2021 | 1.580 | 1.580 | 1.480 | 1.530 | 950,474 | +0.03(+2.00%) |
Feb 26, 2021 | 1.500 | 1.570 | 1.450 | 1.500 | 1,259,271 | -0.09(-5.66%) |
Feb 25, 2021 | 1.630 | 1.640 | 1.510 | 1.590 | 1,439,961 | -0.02(-1.24%) |
Feb 24, 2021 | 1.620 | 1.640 | 1.580 | 1.610 | 621,090 | +0.03(+1.90%) |
Feb 23, 2021 | 1.500 | 1.640 | 1.360 | 1.580 | 1,477,445 | +0.05(+3.27%) |
Feb 22, 2021 | 1.620 | 1.630 | 1.500 | 1.530 | 845,004 | -0.08(-4.97%) |
Feb 19, 2021 | 1.650 | 1.650 | 1.540 | 1.610 | 630,772 | +0.02(+1.26%) |
Feb 18, 2021 | 1.700 | 1.770 | 1.570 | 1.590 | 779,565 | -0.06(-3.64%) |
Feb 17, 2021 | 1.650 | 1.680 | 1.500 | 1.650 | 1,762,369 | -0.06(-3.51%) |
Feb 16, 2021 | 1.810 | 1.820 | 1.620 | 1.710 | 972,289 | -0.11(-6.04%) |
Feb 12, 2021 | 1.820 | 1.820 | 1.820 | 0 | +0.07(+4.00%) | |
Feb 11, 2021 | 1.800 | 1.900 | 1.720 | 1.750 | 951,932 | -0.01(-0.57%) |
Feb 10, 2021 | 1.900 | 1.900 | 1.660 | 1.760 | 2,066,605 | -0.13(-6.88%) |
Feb 09, 2021 | 2.100 | 2.110 | 1.840 | 1.890 | 2,134,776 | -0.24(-11.27%) |
Feb 08, 2021 | 1.820 | 2.180 | 1.740 | 2.130 | 3,193,558 | +0.59(+38.31%) |
Feb 05, 2021 | 1.360 | 1.670 | 1.270 | 1.540 | 3,327,596 | +0.24(+18.46%) |
Feb 04, 2021 | 1.350 | 1.370 | 1.270 | 1.300 | 2,364,025 | -0.04(-2.99%) |
Feb 03, 2021 | 1.330 | 1.350 | 1.260 | 1.340 | 722,200 | +0.03(+2.29%) |
Feb 02, 2021 | 1.350 | 1.420 | 1.250 | 1.310 | 1,178,941 | +0.05(+3.97%) |
Feb 01, 2021 | 1.330 | 1.340 | 1.160 | 1.260 | 1,824,884 | -0.10(-7.35%) |
Jan 29, 2021 | 1.550 | 1.550 | 1.280 | 1.360 | 1,952,748 | -0.11(-7.48%) |
Jan 28, 2021 | 1.700 | 1.720 | 1.470 | 1.470 | 2,472,896 | -0.11(-6.96%) |
Jan 27, 2021 | 1.650 | 1.670 | 1.560 | 1.580 | 1,061,877 | -0.07(-4.24%) |
Jan 26, 2021 | 1.700 | 1.750 | 1.620 | 1.650 | 1,690,850 | -0.03(-1.79%) |
Jan 25, 2021 | 1.600 | 1.750 | 1.550 | 1.680 | 2,791,226 | +0.03(+1.82%) |
Jan 22, 2021 | 1.650 | 1.720 | 1.600 | 1.650 | 3,067,316 | +0.01(+0.61%) |
Jan 21, 2021 | 1.700 | 1.730 | 1.560 | 1.640 | 1,783,283 | -0.11(-6.29%) |
Jan 20, 2021 | 1.730 | 1.830 | 1.520 | 1.750 | 7,791,007 | -0.09(-4.89%) |
Jan 19, 2021 | 2.700 | 2.870 | 1.780 | 1.840 | 12,797,758 | -0.58(-23.97%) |
Jan 18, 2021 | 1.750 | 2.440 | 1.710 | 2.420 | 8,739,357 | +1.18(+95.16%) |
Jan 15, 2021 | 0.9300 | 1.440 | 0.8400 | 1.240 | 6,621,403 | +0.49(+65.33%) |
Jan 14, 2021 | 0.6800 | 0.7500 | 0.6600 | 0.7500 | 1,182,454 | +0.07(+10.29%) |
Jan 13, 2021 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 773,770 | -0.01(-1.45%) |
Jan 12, 2021 | 0.7000 | 0.7200 | 0.6800 | 0.6900 | 644,554 | -0.01(-1.43%) |
Jan 11, 2021 | 0.6400 | 0.7200 | 0.6300 | 0.7000 | 1,821,634 | +0.08(+12.90%) |
Jan 08, 2021 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 2,093,484 | +0.00(+0.00%) |
Jan 07, 2021 | 0.6500 | 0.6500 | 0.5400 | 0.6200 | 2,620,471 | -0.03(-4.62%) |
Jan 06, 2021 | 0.6800 | 0.6800 | 0.6300 | 0.6500 | 1,277,424 | -0.03(-4.41%) |
Jan 05, 2021 | 0.6700 | 0.7000 | 0.6200 | 0.6800 | 1,212,874 | -0.01(-1.45%) |