Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1.325 | 1.340 | 1.290 | 1.340 | 4,237 | -0.03(-2.19%) |
Jun 28, 2021 | 1.370 | 1.370 | 1.370 | 170 | +0.01(+0.73%) | |
Jun 25, 2021 | 1.360 | 1.380 | 1.360 | 1.360 | 34,045 | +0.00(+0.01%) |
Jun 24, 2021 | 1.390 | 1.400 | 1.360 | 1.360 | 10,975 | -0.01(-0.73%) |
Jun 23, 2021 | 1.350 | 1.390 | 1.310 | 1.370 | 5,550 | +0.01(+0.74%) |
Jun 22, 2021 | 1.440 | 1.440 | 1.360 | 1.360 | 9,402 | -0.04(-2.86%) |
Jun 21, 2021 | 1.290 | 1.400 | 1.290 | 1.400 | 4,210 | +0.15(+12.00%) |
Jun 18, 2021 | 1.285 | 1.290 | 1.250 | 1.250 | 1,243 | -0.08(-5.80%) |
Jun 17, 2021 | 1.300 | 1.380 | 1.300 | 1.327 | 21,759 | -0.01(-0.97%) |
Jun 16, 2021 | 1.400 | 1.400 | 1.340 | 1.340 | 35,337 | -0.03(-2.40%) |
Jun 15, 2021 | 1.400 | 1.400 | 1.370 | 1.373 | 25,224 | -0.03(-1.93%) |
Jun 14, 2021 | 1.490 | 1.490 | 1.400 | 1.400 | 17,531 | -0.09(-6.04%) |
Jun 11, 2021 | 1.450 | 1.490 | 1.450 | 1.490 | 271 | +0.03(+2.05%) |
Jun 10, 2021 | 1.490 | 1.490 | 1.430 | 1.460 | 112,640 | -0.07(-4.58%) |
Jun 09, 2021 | 1.530 | 1.530 | 1.482 | 1.530 | 5,178 | +0.02(+1.32%) |
Jun 08, 2021 | 1.600 | 1.600 | 1.501 | 1.510 | 5,395 | -0.07(-4.43%) |
Jun 07, 2021 | 1.580 | 1.580 | 1.580 | 1.580 | 800 | +0.08(+5.33%) |
Jun 04, 2021 | 1.480 | 1.500 | 1.440 | 1.500 | 1,532 | +0.10(+7.14%) |
Jun 03, 2021 | 1.480 | 1.480 | 1.400 | 1.400 | 5,886 | -0.10(-6.67%) |
Jun 02, 2021 | 1.535 | 1.535 | 1.500 | 1.500 | 3,939 | -0.04(-2.60%) |
Jun 01, 2021 | 1.540 | 1.540 | 1.500 | 1.540 | 3,671 | -0.04(-2.84%) |
May 28, 2021 | 1.590 | 1.610 | 1.585 | 1.585 | 1,345 | -0.01(-0.31%) |
May 27, 2021 | 1.640 | 1.640 | 1.590 | 1.590 | 1,162 | -0.07(-4.22%) |
May 26, 2021 | 1.675 | 1.680 | 1.660 | 1.660 | 4,183 | -0.01(-0.60%) |
May 25, 2021 | 1.690 | 1.690 | 1.630 | 1.670 | 2,680 | +0.08(+4.99%) |
May 24, 2021 | 1.590 | 1.660 | 1.590 | 1.591 | 2,031 | -0.10(-5.88%) |
May 21, 2021 | 1.590 | 1.690 | 1.590 | 1.690 | 19,988 | +0.03(+1.81%) |
May 20, 2021 | 1.590 | 1.660 | 1.590 | 1.660 | 18,624 | +0.06(+3.75%) |
May 19, 2021 | 1.690 | 1.690 | 1.600 | 1.600 | 795 | +0.01(+0.63%) |
May 18, 2021 | 1.590 | 1.590 | 1.590 | 1.590 | 2,521 | +0.00(+0.00%) |
May 17, 2021 | 1.590 | 1.590 | 1.590 | 1.590 | 6,702 | -0.01(-0.63%) |
May 14, 2021 | 1.605 | 1.630 | 1.550 | 1.600 | 358,983 | +0.03(+1.91%) |
May 12, 2021 | 1.570 | 1.570 | 1.570 | 89 | +0.00(+0.00%) | |
May 11, 2021 | 1.630 | 1.645 | 1.560 | 1.570 | 8,044 | -0.07(-4.27%) |
May 10, 2021 | 1.640 | 1.665 | 1.640 | 1.640 | 2,344 | -0.04(-2.38%) |
May 07, 2021 | 1.680 | 1.700 | 1.680 | 1.680 | 1,645 | -0.02(-1.18%) |
May 06, 2021 | 1.747 | 1.750 | 1.700 | 1.700 | 8,716 | +0.02(+1.19%) |
May 05, 2021 | 1.680 | 1.710 | 1.680 | 1.680 | 3,368 | +0.02(+1.20%) |
May 04, 2021 | 1.650 | 1.665 | 1.650 | 1.660 | 7,230 | -0.03(-1.48%) |
May 03, 2021 | 1.700 | 1.700 | 1.660 | 1.685 | 22,478 | -0.01(-0.88%) |
Apr 30, 2021 | 1.750 | 1.750 | 1.700 | 1.700 | 4,000 | -0.05(-2.86%) |
Apr 29, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 5,000 | +0.01(+0.57%) |
Apr 28, 2021 | 1.725 | 1.740 | 1.700 | 1.740 | 2,714 | +0.02(+1.16%) |
Apr 27, 2021 | 1.720 | 1.720 | 1.700 | 1.720 | 1,264 | -0.02(-1.15%) |
Apr 26, 2021 | 1.730 | 1.740 | 1.720 | 1.740 | 7,245 | -0.03(-1.69%) |
Apr 23, 2021 | 1.730 | 1.770 | 1.720 | 1.770 | 3,300 | +0.01(+0.57%) |
Apr 22, 2021 | 1.785 | 1.785 | 1.750 | 1.760 | 6,908 | +0.01(+0.57%) |
Apr 21, 2021 | 1.740 | 1.790 | 1.740 | 1.750 | 2,320 | +0.00(+0.00%) |
Apr 20, 2021 | 1.740 | 1.830 | 1.730 | 1.750 | 8,925 | -0.04(-2.23%) |
Apr 19, 2021 | 1.760 | 1.830 | 1.760 | 1.790 | 21,004 | +0.02(+1.13%) |
Apr 16, 2021 | 1.800 | 1.800 | 1.770 | 1.770 | 5,000 | -0.00(-0.06%) |
Apr 15, 2021 | 1.720 | 1.785 | 1.720 | 1.771 | 15,801 | -0.01(-0.51%) |
Apr 14, 2021 | 1.830 | 1.830 | 1.780 | 1.780 | 6,629 | -0.02(-1.11%) |
Apr 13, 2021 | 1.800 | 1.800 | 1.750 | 1.800 | 2,215 | -0.01(-0.55%) |
Apr 12, 2021 | 1.810 | 1.850 | 1.800 | 1.810 | 5,316 | -0.07(-3.72%) |
Apr 09, 2021 | 1.780 | 1.880 | 1.780 | 1.880 | 10,600 | +0.08(+4.44%) |
Apr 08, 2021 | 1.790 | 1.850 | 1.790 | 1.800 | 4,605 | +0.00(+0.00%) |
Apr 07, 2021 | 1.780 | 1.800 | 1.780 | 1.800 | 2,098 | +0.02(+1.12%) |
Apr 06, 2021 | 1.800 | 1.870 | 1.780 | 1.780 | 27,183 | -0.10(-5.32%) |
Apr 05, 2021 | 1.780 | 1.880 | 1.780 | 1.880 | 16,163 | +0.07(+3.87%) |
Apr 01, 2021 | 1.900 | 1.900 | 1.810 | 1.810 | 15,200 | -0.09(-4.64%) |
Mar 31, 2021 | 1.960 | 1.960 | 1.850 | 1.898 | 37,618 | -0.07(-3.65%) |
Mar 30, 2021 | 1.910 | 1.980 | 1.910 | 1.970 | 8,115 | +0.06(+3.14%) |
Mar 29, 2021 | 1.910 | 1.990 | 1.910 | 1.910 | 8,792 | +0.02(+1.33%) |
Mar 26, 2021 | 1.850 | 1.900 | 1.850 | 1.885 | 4,100 | +0.01(+0.27%) |
Mar 25, 2021 | 1.895 | 1.895 | 1.850 | 1.880 | 13,551 | -0.03(-1.31%) |
Mar 24, 2021 | 1.925 | 1.925 | 1.880 | 1.905 | 7,629 | -0.02(-1.30%) |
Mar 23, 2021 | 1.900 | 1.980 | 1.900 | 1.930 | 4,419 | +0.03(+1.58%) |
Mar 22, 2021 | 2.000 | 2.000 | 1.900 | 1.900 | 8,527 | -0.07(-3.55%) |
Mar 19, 2021 | 1.980 | 1.980 | 1.900 | 1.970 | 13,300 | -0.01(-0.51%) |
Mar 18, 2021 | 2.000 | 2.020 | 1.920 | 1.980 | 33,563 | +0.08(+4.21%) |
Mar 17, 2021 | 1.950 | 2.000 | 1.900 | 1.900 | 6,461 | -0.05(-2.56%) |
Mar 16, 2021 | 1.915 | 1.950 | 1.910 | 1.950 | 24,005 | +0.03(+1.56%) |
Mar 15, 2021 | 1.910 | 1.950 | 1.910 | 1.920 | 12,334 | +0.01(+0.52%) |
Mar 12, 2021 | 1.910 | 1.920 | 1.901 | 1.910 | 2,700 | +0.01(+0.53%) |
Mar 11, 2021 | 1.890 | 1.945 | 1.890 | 1.900 | 2,782 | +0.02(+1.06%) |
Mar 10, 2021 | 1.930 | 1.930 | 1.880 | 1.880 | 1,567 | -0.05(-2.59%) |
Mar 09, 2021 | 1.840 | 1.930 | 1.840 | 1.930 | 19,647 | -0.05(-2.53%) |
Mar 08, 2021 | 1.900 | 1.980 | 1.850 | 1.980 | 13,395 | -0.02(-1.00%) |
Mar 05, 2021 | 1.950 | 2.030 | 1.930 | 2.000 | 11,800 | +0.07(+3.63%) |
Mar 04, 2021 | 1.960 | 2.020 | 1.930 | 1.930 | 57,960 | -0.03(-1.53%) |
Mar 03, 2021 | 2.000 | 2.040 | 1.960 | 1.960 | 18,999 | -0.06(-2.97%) |
Mar 02, 2021 | 2.000 | 2.060 | 1.990 | 2.020 | 16,623 | +0.07(+3.59%) |
Mar 01, 2021 | 1.970 | 2.030 | 1.950 | 1.950 | 4,936 | -0.09(-4.41%) |
Feb 26, 2021 | 1.950 | 2.050 | 1.950 | 2.040 | 18,000 | -0.02(-0.97%) |
Feb 25, 2021 | 2.070 | 2.210 | 2.060 | 2.060 | 29,652 | +0.07(+3.52%) |
Feb 24, 2021 | 1.990 | 2.030 | 1.990 | 1.990 | 10,528 | +0.00(+0.00%) |
Feb 23, 2021 | 2.000 | 2.020 | 1.970 | 1.990 | 41,923 | -0.03(-1.49%) |
Feb 22, 2021 | 2.080 | 2.140 | 2.020 | 2.020 | 25,432 | -0.10(-4.72%) |
Feb 19, 2021 | 2.150 | 2.150 | 2.000 | 2.120 | 36,500 | -0.02(-0.93%) |
Feb 18, 2021 | 2.130 | 2.140 | 2.010 | 2.140 | 31,267 | +0.01(+0.47%) |
Feb 17, 2021 | 2.110 | 2.150 | 2.080 | 2.130 | 21,558 | +0.07(+3.40%) |
Feb 16, 2021 | 2.160 | 2.240 | 2.060 | 2.060 | 64,673 | -0.10(-4.63%) |
Feb 12, 2021 | 2.060 | 2.160 | 2.030 | 2.160 | 15,100 | +0.01(+0.47%) |
Feb 11, 2021 | 2.100 | 2.250 | 2.060 | 2.150 | 41,356 | +0.05(+2.38%) |
Feb 10, 2021 | 2.150 | 2.300 | 2.060 | 2.100 | 69,014 | +0.05(+2.44%) |
Feb 09, 2021 | 1.910 | 2.060 | 1.910 | 2.050 | 75,782 | +0.14(+7.33%) |
Feb 08, 2021 | 1.940 | 1.990 | 1.910 | 1.910 | 50,106 | -0.01(-0.52%) |
Feb 05, 2021 | 1.950 | 2.000 | 1.910 | 1.920 | 65,000 | +0.00(+0.00%) |
Feb 04, 2021 | 2.000 | 2.010 | 1.920 | 1.920 | 70,169 | -0.02(-1.03%) |
Feb 03, 2021 | 2.000 | 2.000 | 1.940 | 1.940 | 66,107 | -0.06(-3.00%) |
Feb 02, 2021 | 1.970 | 2.060 | 1.970 | 2.000 | 49,362 | -0.05(-2.44%) |
Feb 01, 2021 | 1.905 | 2.050 | 1.905 | 2.050 | 134,702 | +0.12(+6.22%) |
Jan 29, 2021 | 1.980 | 1.980 | 1.860 | 1.930 | 216,800 | -0.08(-3.98%) |
Jan 28, 2021 | 2.200 | 2.500 | 2.000 | 2.010 | 116,505 | -0.16(-7.37%) |
Jan 27, 2021 | 2.000 | 2.300 | 2.000 | 2.170 | 381,309 | -0.06(-2.69%) |
Jan 26, 2021 | 3.210 | 4.000 | 2.100 | 2.230 | 1,002,734 | -0.57(-20.36%) |
Jan 25, 2021 | 2.390 | 3.200 | 1.900 | 2.800 | 1,347,200 | +2.27(+433.33%) |
Jan 22, 2021 | 0.5250 | 0.5250 | 0.5250 | 5 | +0.00(+0.00%) | |
Jan 20, 2021 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 171 | -1.67(-76.03%) |
Jan 19, 2021 | 2.240 | 2.240 | 2.040 | 2.190 | 8,090 | +0.24(+12.31%) |
Jan 15, 2021 | 2.250 | 2.250 | 1.950 | 1.950 | 2,200 | +0.15(+8.33%) |
Jan 13, 2021 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
Jan 11, 2021 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
Jan 08, 2021 | 1.800 | 1.810 | 1.800 | 1.810 | 200 | +1.80(+16060.71%) |
Jan 07, 2021 | 1.750 | 1.750 | 1.750 | 0.0112 | 530 | -1.78(-99.37%) |
Jan 06, 2021 | 1.790 | 1.790 | 1.790 | 1.790 | 100 | -0.01(-0.56%) |
Jan 05, 2021 | 1.800 | 1.800 | 1.800 | 1.800 | 1,100 | +0.07(+4.05%) |
Jan 04, 2021 | 1.900 | 1.920 | 1.730 | 1.730 | 4,794 | -0.07(-3.94%) |
Dec 31, 2020 | 1.801 | 1.801 | 1.801 | 6,000 | -0.02(-1.04%) | |
Dec 30, 2020 | 1.820 | 1.820 | 1.820 | 1.820 | 6,000 | +0.05(+2.82%) |
Dec 29, 2020 | 1.770 | 1.770 | 1.770 | 1.770 | 2,507 | +0.00(+0.00%) |
Dec 24, 2020 | 1.770 | 1.770 | 1.770 | 0 | -0.13(-6.84%) | |
Dec 23, 2020 | 1.900 | 1.900 | 1.900 | 1.900 | 135 | +0.13(+7.34%) |
Dec 22, 2020 | 1.770 | 1.770 | 1.770 | 1.770 | 28,207 | -0.13(-6.84%) |
Dec 21, 2020 | 1.910 | 1.910 | 1.900 | 1.900 | 2,705 | -0.09(-4.52%) |
Dec 18, 2020 | 1.990 | 1.990 | 1.990 | 1.990 | 100 | +0.00(+0.00%) |
Dec 16, 2020 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
Dec 15, 2020 | 2.010 | 2.010 | 1.990 | 1.990 | 4,051 | -0.08(-3.86%) |
Dec 14, 2020 | 2.070 | 2.070 | 2.070 | 50 | +0.00(+0.00%) | |
Dec 11, 2020 | 2.070 | 2.070 | 2.070 | 55 | +0.00(+0.00%) | |
Dec 10, 2020 | 2.050 | 2.070 | 2.050 | 2.070 | 3,600 | +0.06(+2.99%) |
Dec 09, 2020 | 2.010 | 2.010 | 2.010 | 2.010 | 8,050 | +0.00(+0.00%) |
Dec 08, 2020 | 2.010 | 2.010 | 2.010 | 2.010 | 2,475 | +0.01(+0.50%) |
Dec 07, 2020 | 2.130 | 2.130 | 2.000 | 2.000 | 1,870 | -0.20(-9.09%) |
Dec 04, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 2,000 | +0.10(+4.61%) |
Dec 03, 2020 | 2.160 | 2.160 | 2.103 | 10,088 | -0.06(-2.64%) | |
Dec 02, 2020 | 2.240 | 2.250 | 2.160 | 2.160 | 1,937 | -0.14(-6.09%) |
Dec 01, 2020 | 2.150 | 2.300 | 2.090 | 2.300 | 2,100 | +0.15(+6.98%) |
Nov 30, 2020 | 2.170 | 2.170 | 2.140 | 2.150 | 1,599 | -0.04(-1.83%) |
Nov 27, 2020 | 2.300 | 3.000 | 2.160 | 2.190 | 3,700 | +0.11(+5.29%) |
Nov 25, 2020 | 2.100 | 3.980 | 1.980 | 2.080 | 36,900 | +0.10(+5.05%) |
Nov 24, 2020 | 1.980 | 1.980 | 1.980 | 15 | +0.00(+0.00%) | |
Nov 23, 2020 | 1.950 | 3.980 | 1.950 | 1.980 | 1,088 | +1.98(+1979900.00%) |
Nov 20, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 800 | -2.15(-100.00%) |
Nov 11, 2020 | 2.150 | 2.150 | 2.150 | 0 | +0.25(+13.16%) | |
Nov 09, 2020 | 1.900 | 1.900 | 1.900 | 0 | -0.08(-4.04%) | |
Nov 04, 2020 | 1.980 | 1.980 | 1.980 | 0 | +0.06(+3.13%) | |
Nov 02, 2020 | 1.920 | 1.920 | 1.920 | 0 | +0.03(+1.59%) | |
Oct 27, 2020 | 1.890 | 1.890 | 1.890 | 0 | -0.09(-4.55%) | |
Oct 23, 2020 | 1.980 | 1.980 | 1.980 | 0 | -0.07(-3.41%) | |
Oct 20, 2020 | 2.050 | 2.050 | 2.050 | 0 | -0.03(-1.44%) | |
Oct 19, 2020 | 2.080 | 2.080 | 2.080 | 2.080 | 100 | -0.01(-0.48%) |
Oct 15, 2020 | 2.090 | 2.090 | 2.090 | 0 | -0.36(-14.69%) | |
Oct 14, 2020 | 2.450 | 2.450 | 2.450 | 30 | +0.00(+0.00%) | |
Oct 12, 2020 | 2.450 | 2.450 | 2.450 | 0 | -0.11(-4.45%) | |
Oct 07, 2020 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) | |
Oct 06, 2020 | 2.060 | 2.060 | 2.564 | 23,000 | +0.50(+24.47%) | |
Sep 28, 2020 | 2.060 | 2.060 | 2.060 | 0 | -1.93(-48.37%) | |
Sep 25, 2020 | 3.990 | 3.990 | 3.990 | 3.990 | 100 | +1.94(+94.63%) |
Sep 24, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 100 | -0.05(-2.38%) |
Sep 21, 2020 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
Sep 18, 2020 | 2.250 | 2.250 | 2.100 | 2.100 | 1,100 | -0.15(-6.67%) |
Sep 17, 2020 | 2.250 | 2.250 | 2.250 | 6 | +0.00(+0.00%) | |
Sep 15, 2020 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
Sep 11, 2020 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
Sep 09, 2020 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
Sep 01, 2020 | 2.250 | 2.250 | 2.250 | 0 | -0.14(-5.86%) | |
Aug 31, 2020 | 2.500 | 4.000 | 2.390 | 2.390 | 7,703 | -0.11(-4.40%) |
Aug 28, 2020 | 3.000 | 3.000 | 2.500 | 2.500 | 2,300 | +0.04(+1.63%) |
Aug 27, 2020 | 3.000 | 3.000 | 2.450 | 2.460 | 18,962 | -0.48(-16.33%) |
Aug 26, 2020 | 2.940 | 2.940 | 2.940 | 70 | +0.00(+0.00%) | |
Aug 25, 2020 | 2.940 | 2.940 | 2.940 | 10 | +0.00(+0.00%) | |
Aug 24, 2020 | 2.940 | 2.940 | 2.940 | 50 | +0.00(+0.00%) | |
Aug 21, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 200 | +0.45(+18.30%) |
Aug 20, 2020 | 2.940 | 2.940 | 2.485 | 16,263 | -0.45(-15.47%) | |
Aug 17, 2020 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) | |
Aug 14, 2020 | 2.960 | 2.960 | 2.940 | 2.940 | 400 | +0.44(+17.60%) |
Aug 13, 2020 | 2.500 | 2.500 | 2.500 | 5 | +0.00(+0.00%) | |
Aug 11, 2020 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
Aug 10, 2020 | 3.800 | 4.000 | 2.500 | 2.500 | 300 | -0.37(-12.89%) |
Aug 07, 2020 | 3.000 | 3.000 | 2.870 | 2.870 | 2,500 | +0.00(+0.00%) |
Aug 06, 2020 | 2.790 | 2.870 | 2.790 | 2.870 | 1,034 | +0.00(+0.00%) |
Aug 05, 2020 | 3.800 | 4.000 | 2.870 | 2.870 | 2,165 | +0.12(+4.36%) |
Aug 04, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 305 | +0.15(+5.77%) |
Aug 03, 2020 | 2.600 | 2.600 | 2.600 | 45 | +0.00(+0.00%) | |
Jul 31, 2020 | 2.600 | 2.600 | 2.600 | 16 | +0.00(+0.00%) | |
Jul 27, 2020 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
Jul 24, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | -0.22(-7.80%) |
Jul 21, 2020 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) | |
Jul 20, 2020 | 2.950 | 2.950 | 2.820 | 2.820 | 2,000 | -0.73(-20.56%) |
Jul 17, 2020 | 3.550 | 3.550 | 3.550 | 1 | +0.00(+0.00%) | |
Jul 15, 2020 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
Jul 07, 2020 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |