Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.308 | 2.308 | 2.243 | 2.276 | 153,348 | -0.01(-0.57%) |
Mar 30, 2021 | 2.204 | 2.295 | 2.159 | 2.289 | 98,875 | +0.11(+5.07%) |
Mar 29, 2021 | 2.269 | 2.269 | 2.178 | 2.178 | 71,356 | -0.08(-3.46%) |
Mar 26, 2021 | 2.243 | 2.302 | 2.217 | 2.256 | 158,549 | +0.05(+2.06%) |
Mar 25, 2021 | 2.217 | 2.263 | 2.107 | 2.211 | 131,841 | +0.02(+0.89%) |
Mar 24, 2021 | 2.178 | 2.308 | 2.125 | 2.191 | 126,731 | +0.05(+2.43%) |
Mar 23, 2021 | 2.165 | 2.211 | 2.048 | 2.139 | 181,126 | +0.00(+0.00%) |
Mar 22, 2021 | 2.276 | 2.276 | 2.139 | 2.139 | 140,761 | -0.14(-6.00%) |
Mar 19, 2021 | 2.243 | 2.302 | 2.211 | 2.276 | 126,408 | +0.08(+3.55%) |
Mar 18, 2021 | 2.302 | 2.341 | 2.113 | 2.198 | 222,255 | -0.16(-6.63%) |
Mar 17, 2021 | 2.276 | 2.373 | 2.276 | 2.354 | 79,845 | +0.03(+1.12%) |
Mar 16, 2021 | 2.380 | 2.380 | 2.282 | 2.328 | 98,089 | -0.04(-1.65%) |
Mar 15, 2021 | 2.373 | 2.379 | 2.302 | 2.367 | 169,961 | +0.02(+0.83%) |
Mar 12, 2021 | 2.445 | 2.471 | 2.243 | 2.347 | 234,671 | -0.07(-2.96%) |
Mar 11, 2021 | 2.341 | 2.426 | 2.198 | 2.419 | 419,086 | +0.14(+6.29%) |
Mar 10, 2021 | 2.237 | 2.347 | 2.185 | 2.276 | 389,036 | +0.12(+5.74%) |
Mar 09, 2021 | 2.074 | 2.478 | 2.042 | 2.152 | 1,029,180 | +0.10(+5.08%) |
Mar 08, 2021 | 1.977 | 2.061 | 1.938 | 2.048 | 732,919 | +0.09(+4.65%) |
Mar 05, 2021 | 1.983 | 1.983 | 1.899 | 1.957 | 208,989 | +0.02(+1.01%) |
Mar 04, 2021 | 1.905 | 1.951 | 1.899 | 1.938 | 178,111 | +0.00(+0.00%) |
Mar 03, 2021 | 1.970 | 1.970 | 1.931 | 1.938 | 148,711 | -0.01(-0.67%) |
Mar 02, 2021 | 1.977 | 1.977 | 1.931 | 1.951 | 83,671 | +0.02(+1.01%) |
Mar 01, 2021 | 1.951 | 1.957 | 1.912 | 1.931 | 129,301 | +0.00(+0.00%) |
Feb 26, 2021 | 1.996 | 1.996 | 1.892 | 1.931 | 214,833 | -0.05(-2.30%) |
Feb 25, 2021 | 1.977 | 2.009 | 1.896 | 1.977 | 247,564 | -0.03(-1.62%) |
Feb 24, 2021 | 1.951 | 2.048 | 1.938 | 2.009 | 325,827 | +0.09(+4.75%) |
Feb 23, 2021 | 1.931 | 1.931 | 1.795 | 1.918 | 229,146 | -0.03(-1.67%) |
Feb 22, 2021 | 2.009 | 2.009 | 1.912 | 1.951 | 316,109 | -0.02(-0.99%) |
Feb 19, 2021 | 1.951 | 2.016 | 1.938 | 1.970 | 300,797 | +0.00(+0.00%) |
Feb 18, 2021 | 1.970 | 1.990 | 1.925 | 1.970 | 161,509 | +0.00(+0.00%) |
Feb 17, 2021 | 2.068 | 2.068 | 1.918 | 1.970 | 363,242 | -0.03(-1.30%) |
Feb 16, 2021 | 2.081 | 2.100 | 1.957 | 1.996 | 535,166 | +0.05(+2.33%) |
Feb 12, 2021 | 1.853 | 1.983 | 1.834 | 1.951 | 314,022 | +0.12(+6.38%) |
Feb 11, 2021 | 1.905 | 1.912 | 1.795 | 1.834 | 164,225 | -0.02(-1.05%) |
Feb 10, 2021 | 1.951 | 1.983 | 1.834 | 1.853 | 214,272 | -0.07(-3.39%) |
Feb 09, 2021 | 2.016 | 2.048 | 1.873 | 1.918 | 1,031,829 | -0.06(-2.96%) |
Feb 08, 2021 | 1.918 | 1.977 | 1.886 | 1.977 | 526,909 | +0.09(+4.83%) |
Feb 05, 2021 | 1.762 | 1.899 | 1.746 | 1.886 | 407,676 | +0.14(+8.21%) |
Feb 04, 2021 | 1.762 | 1.775 | 1.730 | 1.743 | 77,879 | -0.02(-1.11%) |
Feb 03, 2021 | 1.678 | 1.782 | 1.658 | 1.762 | 304,648 | +0.12(+7.54%) |
Feb 02, 2021 | 1.632 | 1.665 | 1.626 | 1.639 | 89,859 | +0.05(+2.86%) |
Feb 01, 2021 | 1.548 | 1.658 | 1.541 | 1.593 | 247,281 | -0.01(-0.41%) |
Jan 29, 2021 | 1.665 | 1.691 | 1.535 | 1.600 | 244,974 | -0.08(-4.65%) |
Jan 28, 2021 | 1.607 | 1.710 | 1.517 | 1.678 | 730,780 | +0.07(+4.40%) |
Jan 27, 2021 | 1.671 | 1.671 | 1.607 | 1.607 | 254,657 | -0.10(-6.02%) |
Jan 26, 2021 | 1.761 | 1.774 | 1.691 | 1.710 | 114,040 | -0.05(-2.92%) |
Jan 25, 2021 | 1.723 | 1.768 | 1.684 | 1.761 | 196,020 | +0.03(+1.85%) |
Jan 22, 2021 | 1.697 | 1.736 | 1.678 | 1.729 | 120,255 | -0.03(-1.46%) |
Jan 21, 2021 | 1.845 | 1.858 | 1.613 | 1.755 | 550,687 | -0.16(-8.39%) |
Jan 20, 2021 | 1.999 | 1.999 | 1.896 | 1.916 | 81,282 | -0.04(-1.97%) |
Jan 19, 2021 | 1.916 | 1.954 | 1.877 | 1.954 | 133,827 | +0.07(+3.75%) |
Jan 15, 2021 | 1.864 | 1.941 | 1.800 | 1.883 | 200,530 | +0.00(+0.00%) |
Jan 14, 2021 | 1.954 | 1.954 | 1.832 | 1.883 | 162,077 | -0.03(-1.35%) |
Jan 13, 2021 | 1.922 | 1.948 | 1.864 | 1.909 | 127,314 | -0.01(-0.67%) |
Jan 12, 2021 | 1.864 | 2.057 | 1.864 | 1.922 | 183,095 | +0.04(+2.05%) |
Jan 11, 2021 | 1.826 | 1.922 | 1.774 | 1.883 | 142,416 | +0.06(+3.17%) |
Jan 08, 2021 | 1.736 | 1.838 | 1.727 | 1.826 | 232,266 | +0.10(+5.97%) |
Jan 07, 2021 | 1.703 | 1.761 | 1.633 | 1.723 | 142,773 | +0.03(+1.90%) |
Jan 06, 2021 | 1.671 | 1.768 | 1.671 | 1.691 | 152,178 | +0.03(+1.94%) |
Jan 05, 2021 | 1.504 | 1.697 | 1.504 | 1.658 | 211,418 | +0.12(+7.50%) |