Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.260 | 1.320 | 1.260 | 1.320 | 490,897 | +0.07(+5.60%) |
Mar 30, 2021 | 1.260 | 1.300 | 1.220 | 1.250 | 143,783 | -0.04(-3.10%) |
Mar 29, 2021 | 1.360 | 1.360 | 1.270 | 1.290 | 170,200 | -0.07(-5.15%) |
Mar 26, 2021 | 1.390 | 1.390 | 1.330 | 1.360 | 90,928 | -0.03(-2.16%) |
Mar 25, 2021 | 1.400 | 1.420 | 1.330 | 1.390 | 760,415 | +0.01(+0.72%) |
Mar 24, 2021 | 1.410 | 1.420 | 1.370 | 1.380 | 208,341 | +0.04(+2.99%) |
Mar 23, 2021 | 1.390 | 1.420 | 1.300 | 1.340 | 267,478 | -0.03(-2.19%) |
Mar 22, 2021 | 1.390 | 1.410 | 1.370 | 1.370 | 117,808 | -0.05(-3.52%) |
Mar 19, 2021 | 1.450 | 1.460 | 1.400 | 1.420 | 281,870 | -0.01(-0.70%) |
Mar 18, 2021 | 1.500 | 1.530 | 1.370 | 1.430 | 819,055 | -0.05(-3.38%) |
Mar 17, 2021 | 1.420 | 1.500 | 1.390 | 1.480 | 1,487,664 | +0.13(+9.63%) |
Mar 16, 2021 | 1.290 | 1.370 | 1.260 | 1.350 | 756,687 | +0.06(+4.65%) |
Mar 15, 2021 | 1.250 | 1.300 | 1.240 | 1.290 | 599,258 | +0.06(+4.88%) |
Mar 12, 2021 | 1.200 | 1.230 | 1.190 | 1.230 | 542,299 | +0.02(+1.65%) |
Mar 11, 2021 | 1.190 | 1.230 | 1.130 | 1.210 | 509,256 | +0.04(+3.42%) |
Mar 10, 2021 | 1.090 | 1.190 | 1.070 | 1.170 | 597,194 | +0.13(+12.50%) |
Mar 09, 2021 | 1.120 | 1.120 | 1.030 | 1.040 | 302,211 | +0.01(+0.97%) |
Mar 08, 2021 | 1.080 | 1.090 | 1.030 | 1.030 | 282,908 | +0.04(+4.04%) |
Mar 05, 2021 | 1.080 | 1.080 | 0.9600 | 0.9900 | 401,777 | -0.05(-4.81%) |
Mar 04, 2021 | 1.100 | 1.100 | 1.020 | 1.040 | 312,856 | -0.04(-3.70%) |
Mar 03, 2021 | 1.110 | 1.130 | 1.070 | 1.080 | 237,201 | +0.00(+0.00%) |
Mar 02, 2021 | 1.130 | 1.140 | 1.050 | 1.080 | 187,475 | +0.03(+2.86%) |
Mar 01, 2021 | 1.080 | 1.100 | 1.040 | 1.050 | 283,488 | +0.00(+0.00%) |
Feb 26, 2021 | 1.070 | 1.090 | 1.020 | 1.050 | 279,676 | -0.07(-6.25%) |
Feb 25, 2021 | 1.120 | 1.130 | 1.090 | 1.120 | 84,277 | -0.02(-1.75%) |
Feb 24, 2021 | 1.140 | 1.180 | 1.100 | 1.140 | 253,060 | +0.04(+3.64%) |
Feb 23, 2021 | 1.160 | 1.160 | 1.070 | 1.100 | 167,279 | -0.07(-5.98%) |
Feb 22, 2021 | 1.110 | 1.170 | 1.060 | 1.170 | 225,127 | +0.10(+9.35%) |
Feb 19, 2021 | 1.100 | 1.120 | 1.050 | 1.070 | 158,156 | -0.05(-4.46%) |
Feb 18, 2021 | 1.140 | 1.140 | 1.070 | 1.120 | 293,606 | +0.03(+2.75%) |
Feb 17, 2021 | 1.130 | 1.130 | 1.050 | 1.090 | 346,528 | -0.04(-3.54%) |
Feb 16, 2021 | 1.180 | 1.180 | 1.130 | 1.130 | 209,924 | -0.05(-4.24%) |
Feb 12, 2021 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Feb 11, 2021 | 1.190 | 1.200 | 1.150 | 1.160 | 160,278 | -0.02(-1.69%) |
Feb 10, 2021 | 1.300 | 1.340 | 1.180 | 1.180 | 620,140 | -0.07(-5.60%) |
Feb 09, 2021 | 1.220 | 1.250 | 1.140 | 1.250 | 254,334 | +0.00(+0.00%) |
Feb 08, 2021 | 1.200 | 1.250 | 1.170 | 1.250 | 192,088 | +0.04(+3.31%) |
Feb 05, 2021 | 1.200 | 1.230 | 1.170 | 1.210 | 175,893 | +0.05(+4.31%) |
Feb 04, 2021 | 1.160 | 1.210 | 1.120 | 1.160 | 772,319 | -0.06(-4.92%) |
Feb 03, 2021 | 1.320 | 1.380 | 1.210 | 1.220 | 1,053,642 | -0.05(-3.94%) |
Feb 02, 2021 | 1.160 | 1.290 | 1.130 | 1.270 | 474,537 | +0.08(+6.72%) |
Feb 01, 2021 | 1.230 | 1.260 | 1.120 | 1.190 | 1,324,094 | +0.08(+7.21%) |
Jan 29, 2021 | 1.070 | 1.150 | 1.040 | 1.110 | 525,915 | +0.05(+4.72%) |
Jan 28, 2021 | 1.020 | 1.090 | 1.020 | 1.060 | 382,109 | +0.04(+3.92%) |
Jan 27, 2021 | 1.090 | 1.090 | 1.020 | 1.020 | 237,973 | -0.08(-7.27%) |
Jan 26, 2021 | 1.010 | 1.140 | 1.010 | 1.100 | 249,024 | +0.07(+6.80%) |
Jan 25, 2021 | 1.020 | 1.040 | 1.010 | 1.030 | 263,150 | -0.01(-0.96%) |
Jan 22, 2021 | 1.080 | 1.100 | 1.040 | 1.040 | 155,950 | -0.05(-4.59%) |
Jan 21, 2021 | 1.050 | 1.110 | 1.010 | 1.090 | 413,959 | +0.06(+5.83%) |
Jan 20, 2021 | 1.070 | 1.080 | 1.010 | 1.030 | 277,929 | -0.03(-2.83%) |
Jan 19, 2021 | 1.080 | 1.080 | 1.020 | 1.060 | 207,344 | +0.00(+0.00%) |
Jan 18, 2021 | 1.080 | 1.080 | 1.020 | 1.060 | 93,280 | +0.00(+0.00%) |
Jan 15, 2021 | 1.050 | 1.090 | 1.050 | 1.060 | 81,654 | -0.03(-2.75%) |
Jan 14, 2021 | 1.080 | 1.090 | 1.060 | 1.090 | 89,280 | +0.02(+1.87%) |
Jan 13, 2021 | 1.120 | 1.120 | 1.050 | 1.070 | 191,293 | -0.05(-4.46%) |
Jan 12, 2021 | 1.150 | 1.150 | 1.050 | 1.120 | 35,861 | -0.02(-1.75%) |
Jan 11, 2021 | 1.100 | 1.190 | 1.020 | 1.140 | 105,952 | +0.02(+1.79%) |
Jan 08, 2021 | 1.240 | 1.240 | 1.070 | 1.120 | 340,064 | -0.08(-6.67%) |
Jan 07, 2021 | 1.210 | 1.220 | 1.180 | 1.200 | 80,901 | +0.00(+0.00%) |
Jan 06, 2021 | 1.250 | 1.250 | 1.180 | 1.200 | 56,188 | -0.03(-2.44%) |
Jan 05, 2021 | 1.280 | 1.280 | 1.210 | 1.230 | 113,714 | +0.00(+0.00%) |