Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.000 | 1.000 | 0.9600 | 1.000 | 18,284 | +0.02(+2.04%) |
Mar 30, 2021 | 0.9800 | 1.000 | 0.9700 | 0.9800 | 11,337 | -0.02(-2.00%) |
Mar 29, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 3,075 | +0.02(+2.04%) |
Mar 26, 2021 | 1.020 | 1.020 | 0.9800 | 0.9800 | 20,800 | -0.02(-2.00%) |
Mar 25, 2021 | 1.000 | 1.020 | 0.9800 | 1.000 | 14,780 | -0.01(-0.99%) |
Mar 24, 2021 | 1.000 | 1.010 | 1.000 | 1.010 | 5,289 | +0.03(+3.06%) |
Mar 23, 2021 | 1.040 | 1.050 | 0.9800 | 0.9800 | 3,665 | -0.02(-2.00%) |
Mar 22, 2021 | 1.030 | 1.050 | 1.000 | 1.000 | 14,190 | -0.03(-2.91%) |
Mar 19, 2021 | 1.050 | 1.050 | 0.9600 | 1.030 | 15,600 | -0.02(-1.90%) |
Mar 18, 2021 | 1.010 | 1.050 | 0.9900 | 1.050 | 10,332 | +0.06(+6.06%) |
Mar 17, 2021 | 1.015 | 1.050 | 0.9600 | 0.9900 | 8,217 | -0.03(-2.94%) |
Mar 16, 2021 | 1.000 | 1.020 | 1.000 | 1.020 | 18,325 | +0.02(+2.00%) |
Mar 15, 2021 | 1.000 | 1.020 | 1.000 | 1.000 | 38,370 | +0.00(+0.00%) |
Mar 12, 2021 | 1.000 | 1.050 | 0.8250 | 1.000 | 31,000 | +0.00(+0.00%) |
Mar 11, 2021 | 1.000 | 1.010 | 0.9000 | 1.000 | 5,845 | +0.00(+0.00%) |
Mar 10, 2021 | 1.000 | 1.040 | 0.9600 | 1.000 | 31,302 | +0.00(+0.01%) |
Mar 09, 2021 | 1.020 | 1.040 | 0.8100 | 0.9999 | 67,873 | -0.02(-1.97%) |
Mar 08, 2021 | 0.9200 | 1.020 | 0.9200 | 1.020 | 36,294 | +0.22(+27.50%) |
Mar 05, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 100 | -0.12(-13.04%) |
Mar 04, 2021 | 0.9000 | 1.010 | 0.9000 | 0.9200 | 6,169 | +0.02(+2.22%) |
Mar 03, 2021 | 0.8850 | 1.010 | 0.8850 | 0.9000 | 124,159 | +0.03(+3.45%) |
Mar 02, 2021 | 0.8500 | 0.9100 | 0.8500 | 0.8700 | 589 | -0.03(-3.33%) |
Mar 01, 2021 | 1.000 | 1.000 | 0.9000 | 0.9000 | 9,501 | -0.09(-9.09%) |
Feb 26, 2021 | 0.9500 | 0.9900 | 0.9100 | 0.9900 | 18,400 | +0.09(+10.00%) |
Feb 25, 2021 | 0.9900 | 0.9900 | 0.8500 | 0.9000 | 5,470 | -0.09(-9.09%) |
Feb 24, 2021 | 0.9500 | 1.000 | 0.9150 | 0.9900 | 2,285 | +0.12(+13.79%) |
Feb 23, 2021 | 1.000 | 1.000 | 0.8700 | 0.8700 | 7,682 | -0.13(-13.00%) |
Feb 22, 2021 | 1.000 | 1.010 | 0.9350 | 1.000 | 16,350 | +0.10(+11.11%) |
Feb 19, 2021 | 1.000 | 1.000 | 0.8400 | 0.9000 | 3,800 | +0.00(+0.00%) |
Feb 18, 2021 | 1.000 | 1.010 | 0.9000 | 0.9000 | 29,385 | +0.05(+5.88%) |
Feb 17, 2021 | 0.9200 | 1.010 | 0.7500 | 0.8500 | 24,730 | -0.07(-7.61%) |
Feb 16, 2021 | 0.8000 | 0.9700 | 0.8000 | 0.9200 | 75,961 | +0.13(+16.46%) |
Feb 12, 2021 | 0.7000 | 0.8000 | 0.7000 | 0.7900 | 38,700 | +0.09(+12.86%) |
Feb 11, 2021 | 0.7200 | 0.7300 | 0.6800 | 0.7000 | 6,636 | +0.00(+0.00%) |
Feb 10, 2021 | 0.7200 | 0.7200 | 0.6610 | 0.7000 | 12,635 | +0.02(+3.70%) |
Feb 09, 2021 | 0.7200 | 0.7500 | 0.6750 | 0.6750 | 39,569 | -0.04(-6.25%) |
Feb 08, 2021 | 0.8000 | 0.8000 | 0.7000 | 0.7200 | 22,099 | -0.03(-4.00%) |
Feb 05, 2021 | 0.7800 | 0.7800 | 0.7000 | 0.7500 | 7,100 | +0.00(+0.00%) |
Feb 04, 2021 | 0.7250 | 0.7500 | 0.7250 | 0.7500 | 7,140 | +0.00(+0.00%) |
Feb 03, 2021 | 0.7251 | 0.7500 | 0.7000 | 0.7500 | 20,360 | +0.01(+1.35%) |
Feb 02, 2021 | 0.7000 | 0.8000 | 0.7000 | 0.7400 | 55,436 | -0.06(-7.50%) |
Feb 01, 2021 | 0.7900 | 0.8000 | 0.7000 | 0.8000 | 12,400 | +0.00(+0.00%) |
Jan 29, 2021 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 10,400 | +0.01(+1.27%) |
Jan 28, 2021 | 0.7200 | 0.7900 | 0.6543 | 0.7900 | 8,717 | +0.09(+12.86%) |
Jan 27, 2021 | 0.7500 | 0.7800 | 0.7000 | 0.7000 | 14,987 | -0.09(-11.39%) |
Jan 26, 2021 | 0.7200 | 0.7900 | 0.6900 | 0.7900 | 14,100 | +0.10(+15.31%) |
Jan 25, 2021 | 0.6502 | 0.7300 | 0.6502 | 0.6851 | 1,821 | -0.03(-4.85%) |
Jan 22, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,000 | +0.00(+0.00%) |
Jan 21, 2021 | 0.6851 | 0.7200 | 0.6502 | 0.7200 | 650 | +0.00(+0.00%) |
Jan 20, 2021 | 0.6500 | 0.7300 | 0.6500 | 0.7200 | 942 | -0.01(-1.37%) |
Jan 19, 2021 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 218 | +0.02(+3.18%) |
Jan 15, 2021 | 0.7300 | 0.7300 | 0.7075 | 0.7075 | 500 | +0.03(+4.71%) |
Jan 14, 2021 | 0.7300 | 0.7300 | 0.6750 | 0.6757 | 2,210 | -0.07(-9.91%) |
Jan 13, 2021 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | 2,300 | -0.02(-2.60%) |
Jan 12, 2021 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 4,025 | +0.02(+2.67%) |
Jan 11, 2021 | 0.6500 | 0.7900 | 0.6500 | 0.7500 | 3,911 | -0.04(-5.06%) |
Jan 08, 2021 | 0.7900 | 0.7900 | 0.7250 | 0.7900 | 2,600 | -0.02(-2.47%) |
Jan 07, 2021 | 0.8100 | 0.8100 | 0.8100 | 75 | +0.00(+0.00%) | |
Jan 06, 2021 | 0.8450 | 0.8450 | 0.7800 | 0.8100 | 5,529 | -0.02(-2.99%) |
Jan 05, 2021 | 0.8300 | 0.8400 | 0.8200 | 0.8350 | 7,433 | -0.02(-1.76%) |
Jan 04, 2021 | 0.8100 | 0.8500 | 0.8050 | 0.8500 | 22,822 | +0.10(+13.33%) |
Dec 31, 2020 | 0.7500 | 0.7500 | 0.7500 | 115 | +0.11(+18.11%) | |
Dec 30, 2020 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 115 | +0.01(+0.79%) |
Dec 29, 2020 | 0.8400 | 0.8400 | 0.6300 | 0.6300 | 16,514 | -0.19(-23.17%) |
Dec 28, 2020 | 0.8500 | 0.9000 | 0.8200 | 0.8200 | 7,700 | +0.00(+0.00%) |
Dec 23, 2020 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.00(+0.00%) | |
Dec 21, 2020 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.00(+0.00%) | |
Dec 18, 2020 | 0.9300 | 0.9300 | 0.8200 | 0.8200 | 3,300 | -0.05(-5.75%) |
Dec 17, 2020 | 0.9500 | 0.9500 | 0.6200 | 0.8700 | 61,650 | -0.08(-8.42%) |
Dec 16, 2020 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 2,230 | +0.10(+11.76%) |
Dec 15, 2020 | 0.8600 | 0.9100 | 0.8500 | 0.8500 | 12,200 | -0.19(-18.27%) |
Dec 14, 2020 | 0.8600 | 1.050 | 0.8600 | 1.040 | 1,821 | +0.04(+4.00%) |
Dec 11, 2020 | 1.050 | 1.055 | 0.7500 | 1.000 | 3,700 | +0.18(+21.95%) |
Dec 10, 2020 | 1.100 | 1.100 | 0.8200 | 0.8200 | 7,785 | -0.36(-30.51%) |
Dec 09, 2020 | 1.180 | 1.180 | 1.180 | 1.180 | 551 | +0.03(+2.61%) |
Dec 08, 2020 | 0.7500 | 1.150 | 0.7500 | 1.150 | 1,560 | +0.40(+53.33%) |
Dec 07, 2020 | 1.250 | 1.250 | 0.7500 | 0.7500 | 300 | -0.20(-21.05%) |
Dec 04, 2020 | 1.000 | 1.000 | 0.9500 | 0.9500 | 400 | -0.05(-5.00%) |
Dec 03, 2020 | 1.190 | 1.190 | 1.000 | 1.000 | 1,249 | +0.00(+0.00%) |
Dec 02, 2020 | 1.000 | 1.000 | 0.9999 | 1.000 | 1,910 | +0.00(+0.00%) |
Dec 01, 2020 | 1.190 | 1.190 | 1.000 | 1.000 | 600 | +0.00(+0.00%) |
Nov 30, 2020 | 1.220 | 1.220 | 0.8000 | 1.000 | 2,528 | -0.23(-18.70%) |
Nov 27, 2020 | 1.240 | 1.240 | 0.8000 | 1.230 | 3,700 | +0.43(+53.75%) |
Nov 25, 2020 | 1.010 | 1.010 | 0.6901 | 0.8000 | 2,400 | -0.44(-35.48%) |
Nov 24, 2020 | 1.240 | 1.240 | 1.240 | 1.240 | 560 | +0.24(+24.00%) |
Nov 23, 2020 | 0.6330 | 1.200 | 0.6330 | 1.000 | 2,280 | -0.05(-4.76%) |
Nov 19, 2020 | 1.050 | 1.050 | 1.050 | 0 | -0.05(-4.55%) | |
Nov 18, 2020 | 1.150 | 1.150 | 1.100 | 1.100 | 2,220 | -0.10(-8.33%) |
Nov 17, 2020 | 1.050 | 1.240 | 1.050 | 1.200 | 3,245 | +0.20(+20.00%) |
Nov 16, 2020 | 1.030 | 1.100 | 0.9000 | 1.000 | 18,145 | -0.20(-16.67%) |
Nov 13, 2020 | 1.250 | 1.250 | 1.200 | 1.200 | 2,200 | -0.05(-4.00%) |
Nov 12, 2020 | 1.250 | 1.500 | 1.250 | 1.250 | 10,334 | +0.00(+0.00%) |
Nov 11, 2020 | 1.040 | 1.250 | 0.8300 | 1.250 | 5,718 | +0.61(+94.40%) |
Nov 10, 2020 | 0.6330 | 0.6430 | 0.6330 | 0.6430 | 1,150 | -0.56(-46.42%) |
Nov 09, 2020 | 0.6000 | 1.200 | 0.6000 | 1.200 | 2,863 | +0.00(+0.00%) |
Nov 06, 2020 | 1.150 | 1.200 | 0.9605 | 1.200 | 5,000 | +0.05(+4.35%) |
Nov 05, 2020 | 1.075 | 1.150 | 1.075 | 1.150 | 1,076 | +0.00(+0.00%) |
Nov 04, 2020 | 1.150 | 1.150 | 1.150 | 1.150 | 195 | +0.00(+0.00%) |
Nov 03, 2020 | 1.150 | 1.150 | 1.150 | 1.150 | 5,100 | +0.05(+4.55%) |
Nov 02, 2020 | 1.260 | 1.850 | 1.100 | 1.100 | 1,319 | +0.05(+4.76%) |
Oct 30, 2020 | 1.500 | 1.750 | 1.010 | 1.050 | 1,900 | -0.80(-43.24%) |
Oct 29, 2020 | 1.500 | 1.850 | 1.500 | 1.850 | 3,191 | +0.00(+0.00%) |
Oct 28, 2020 | 1.850 | 1.850 | 1.850 | 1.850 | 334 | -0.05(-2.63%) |
Oct 27, 2020 | 2.000 | 2.000 | 1.560 | 1.900 | 939 | +0.40(+26.67%) |
Oct 26, 2020 | 1.950 | 1.950 | 1.500 | 1.500 | 2,625 | -0.50(-25.00%) |
Oct 23, 2020 | 1.500 | 2.000 | 1.500 | 2.000 | 2,500 | +0.50(+33.33%) |
Oct 22, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 1,151 | -0.02(-1.32%) |
Oct 19, 2020 | 1.520 | 1.520 | 1.520 | 0 | -0.13(-7.88%) | |
Oct 16, 2020 | 1.850 | 1.850 | 1.650 | 1.650 | 300 | -0.05(-2.94%) |
Oct 15, 2020 | 2.000 | 2.000 | 1.700 | 1.700 | 3,200 | +0.00(+0.00%) |
Oct 14, 2020 | 1.500 | 1.700 | 1.500 | 1.700 | 1,616 | +0.20(+13.33%) |
Oct 13, 2020 | 1.500 | 1.520 | 1.500 | 1.500 | 7,749 | +0.00(+0.00%) |
Oct 12, 2020 | 1.590 | 1.590 | 1.500 | 1.500 | 510 | -0.09(-5.66%) |
Oct 09, 2020 | 1.750 | 1.750 | 1.500 | 1.590 | 2,600 | +0.09(+6.00%) |
Oct 08, 2020 | 1.500 | 2.000 | 1.500 | 1.500 | 7,600 | -0.27(-15.25%) |
Oct 07, 2020 | 1.645 | 1.770 | 1.645 | 1.770 | 338 | +0.27(+18.00%) |
Oct 06, 2020 | 1.520 | 1.520 | 1.500 | 1.500 | 915 | +0.00(+0.00%) |
Oct 05, 2020 | 1.510 | 1.800 | 1.500 | 1.500 | 5,030 | +0.00(+0.00%) |
Oct 02, 2020 | 1.525 | 1.525 | 1.500 | 1.500 | 300 | +0.00(+0.00%) |
Oct 01, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 1,250 | +0.00(+0.00%) |
Sep 30, 2020 | 1.525 | 1.530 | 1.500 | 1.500 | 925 | -0.09(-5.75%) |
Sep 29, 2020 | 1.591 | 1.591 | 1.591 | 1.591 | 500 | +0.04(+2.68%) |
Sep 28, 2020 | 1.500 | 1.550 | 1.500 | 1.550 | 1,092 | +0.00(+0.00%) |
Sep 25, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 700 | +0.00(+0.00%) |
Sep 24, 2020 | 1.510 | 1.800 | 1.500 | 1.550 | 4,353 | +0.00(+0.00%) |
Sep 23, 2020 | 1.600 | 1.600 | 1.500 | 1.550 | 745 | +0.00(+0.00%) |
Sep 22, 2020 | 1.590 | 1.640 | 1.510 | 1.550 | 840 | +0.00(+0.00%) |
Sep 21, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 330 | +0.05(+3.33%) |
Sep 18, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 600 | +0.00(+0.00%) |
Sep 17, 2020 | 1.520 | 1.530 | 1.500 | 1.500 | 1,674 | +0.00(+0.00%) |
Sep 16, 2020 | 1.650 | 1.685 | 1.500 | 1.500 | 2,400 | -0.15(-9.09%) |
Sep 15, 2020 | 1.585 | 1.650 | 1.585 | 1.650 | 294 | +0.15(+10.00%) |
Sep 14, 2020 | 1.650 | 1.900 | 1.030 | 1.500 | 11,000 | -0.42(-21.87%) |
Sep 11, 2020 | 2.200 | 2.250 | 1.500 | 1.920 | 53,900 | -0.18(-8.57%) |
Sep 10, 2020 | 2.050 | 2.250 | 2.040 | 2.100 | 17,229 | +0.15(+7.69%) |
Sep 09, 2020 | 2.000 | 2.000 | 1.730 | 1.950 | 4,840 | -0.12(-5.80%) |
Sep 08, 2020 | 2.500 | 3.010 | 1.755 | 2.070 | 73,375 | +0.42(+25.45%) |
Sep 04, 2020 | 1.710 | 1.710 | 1.600 | 1.650 | 9,800 | +0.05(+3.12%) |
Sep 03, 2020 | 1.510 | 1.680 | 1.500 | 1.600 | 2,945 | +0.05(+3.23%) |
Sep 02, 2020 | 1.760 | 1.850 | 1.500 | 1.550 | 20,012 | -0.20(-11.43%) |
Sep 01, 2020 | 1.550 | 1.750 | 1.000 | 1.750 | 6,912 | +0.20(+12.90%) |
Aug 31, 2020 | 1.550 | 1.990 | 1.550 | 1.550 | 3,642 | +0.00(+0.00%) |
Aug 28, 2020 | 2.100 | 2.240 | 1.000 | 1.550 | 28,900 | -0.72(-31.57%) |
Aug 27, 2020 | 2.250 | 2.300 | 2.250 | 2.265 | 9,617 | +0.07(+3.38%) |
Aug 26, 2020 | 2.050 | 2.390 | 2.025 | 2.191 | 66,818 | +0.25(+12.94%) |
Aug 25, 2020 | 2.070 | 4.490 | 1.780 | 1.940 | 165,159 | +0.16(+8.99%) |
Aug 24, 2020 | 1.425 | 4.500 | 1.425 | 1.780 | 51,005 | +0.43(+31.85%) |
Aug 07, 2020 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Aug 04, 2020 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Aug 03, 2020 | 1.550 | 1.550 | 1.350 | 1.350 | 3,213 | -0.20(-12.90%) |
Jul 31, 2020 | 1.550 | 1.550 | 1.550 | 20 | +0.00(+0.00%) | |
Jul 29, 2020 | 1.550 | 1.550 | 1.550 | 0 | +0.05(+3.33%) | |
Jul 22, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.05(+3.45%) | |
Jul 20, 2020 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.33%) | |
Jul 16, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Jul 15, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.00(+0.00%) |
Jul 14, 2020 | 1.500 | 1.500 | 1.500 | 50 | +0.00(+0.00%) | |
Jul 13, 2020 | 1.500 | 1.500 | 1.500 | 60 | +0.00(+0.00%) | |
Jul 10, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 200 | +0.49(+48.51%) |
Jul 09, 2020 | 1.350 | 1.350 | 1.010 | 1.010 | 220 | -0.49(-32.67%) |
Jul 08, 2020 | 1.500 | 1.500 | 1.500 | 50 | +0.00(+0.00%) | |
Jul 02, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Jul 01, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.04(-2.60%) |
Jun 30, 2020 | 1.540 | 1.540 | 1.540 | 5 | +0.00(+0.00%) | |
Jun 29, 2020 | 1.540 | 1.540 | 1.540 | 5 | +0.00(+0.00%) | |
Jun 26, 2020 | 1.540 | 1.540 | 1.540 | 4 | +0.00(+0.00%) | |
Jun 25, 2020 | 1.540 | 1.540 | 1.540 | 5 | +0.00(+0.00%) | |
Jun 24, 2020 | 1.540 | 1.540 | 1.540 | 39 | +0.00(+0.00%) | |
Jun 22, 2020 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) | |
Jun 15, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.15(+11.11%) | |
Jun 12, 2020 | 1.350 | 1.350 | 1.350 | 3 | +0.00(+0.00%) | |
Jun 11, 2020 | 1.550 | 1.550 | 1.350 | 1.350 | 360 | -0.20(-12.90%) |
Jun 10, 2020 | 1.550 | 1.550 | 1.550 | 20 | +0.00(+0.00%) | |
Jun 09, 2020 | 1.550 | 1.550 | 1.550 | 20 | +0.00(+0.00%) | |
Jun 08, 2020 | 1.500 | 1.550 | 1.300 | 1.550 | 1,871 | +0.55(+55.00%) |
Jun 05, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 900 | -0.50(-33.33%) |
Jun 02, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Jun 01, 2020 | 1.500 | 1.500 | 1.500 | 35 | +0.00(+0.00%) | |
May 27, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.50(+50.00%) | |
May 22, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.41(-29.08%) | |
May 15, 2020 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) | |
May 14, 2020 | 1.410 | 1.410 | 1.410 | 6 | +0.00(+0.00%) | |
May 13, 2020 | 1.410 | 1.410 | 1.410 | 20 | +0.00(+0.00%) |