Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.360 | 1.440 | 1.330 | 1.390 | 463,612 | +0.04(+2.96%) |
Mar 30, 2021 | 1.330 | 1.380 | 1.290 | 1.350 | 493,091 | +0.00(+0.00%) |
Mar 29, 2021 | 1.410 | 1.420 | 1.350 | 1.350 | 355,005 | -0.08(-5.59%) |
Mar 26, 2021 | 1.440 | 1.500 | 1.370 | 1.430 | 985,900 | -0.06(-4.03%) |
Mar 25, 2021 | 1.400 | 1.500 | 1.370 | 1.490 | 777,617 | +0.06(+4.20%) |
Mar 24, 2021 | 1.580 | 1.580 | 1.420 | 1.430 | 967,249 | -0.11(-7.14%) |
Mar 23, 2021 | 1.640 | 1.650 | 1.500 | 1.540 | 694,706 | -0.12(-7.23%) |
Mar 22, 2021 | 1.650 | 1.700 | 1.610 | 1.660 | 422,297 | +0.00(+0.00%) |
Mar 19, 2021 | 1.620 | 1.665 | 1.580 | 1.660 | 499,600 | +0.07(+4.40%) |
Mar 18, 2021 | 1.680 | 1.730 | 1.570 | 1.590 | 623,590 | -0.14(-8.09%) |
Mar 17, 2021 | 1.560 | 1.730 | 1.550 | 1.730 | 866,657 | +0.13(+8.12%) |
Mar 16, 2021 | 1.680 | 1.720 | 1.560 | 1.600 | 889,573 | -0.06(-3.61%) |
Mar 15, 2021 | 1.690 | 1.760 | 1.660 | 1.660 | 766,757 | -0.05(-2.92%) |
Mar 12, 2021 | 1.620 | 1.740 | 1.601 | 1.710 | 1,567,500 | +0.13(+8.23%) |
Mar 11, 2021 | 1.520 | 1.600 | 1.490 | 1.580 | 750,907 | +0.09(+6.04%) |
Mar 10, 2021 | 1.540 | 1.570 | 1.460 | 1.490 | 1,115,298 | -0.02(-1.32%) |
Mar 09, 2021 | 1.510 | 1.590 | 1.440 | 1.510 | 1,556,358 | -0.01(-0.66%) |
Mar 08, 2021 | 1.500 | 1.600 | 1.450 | 1.520 | 620,308 | +0.05(+3.40%) |
Mar 05, 2021 | 1.520 | 1.530 | 1.310 | 1.470 | 1,262,300 | -0.03(-2.00%) |
Mar 04, 2021 | 1.680 | 1.680 | 1.410 | 1.500 | 1,608,716 | -0.16(-9.64%) |
Mar 03, 2021 | 1.720 | 1.790 | 1.610 | 1.660 | 1,054,738 | -0.03(-1.78%) |
Mar 02, 2021 | 1.780 | 1.780 | 1.670 | 1.690 | 543,049 | -0.05(-2.87%) |
Mar 01, 2021 | 1.730 | 1.800 | 1.710 | 1.740 | 670,053 | +0.06(+3.57%) |
Feb 26, 2021 | 1.640 | 1.690 | 1.540 | 1.680 | 1,336,100 | +0.01(+0.60%) |
Feb 25, 2021 | 1.800 | 1.820 | 1.620 | 1.670 | 1,540,422 | -0.14(-7.73%) |
Feb 24, 2021 | 1.750 | 1.840 | 1.710 | 1.810 | 944,473 | +0.17(+10.37%) |
Feb 23, 2021 | 1.730 | 1.760 | 1.550 | 1.640 | 2,095,614 | -0.16(-8.89%) |
Feb 22, 2021 | 1.910 | 1.980 | 1.780 | 1.800 | 1,503,224 | -0.11(-5.76%) |
Feb 19, 2021 | 1.980 | 2.000 | 1.900 | 1.910 | 955,600 | -0.02(-1.04%) |
Feb 18, 2021 | 2.010 | 2.050 | 1.860 | 1.930 | 1,944,253 | -0.15(-7.21%) |
Feb 17, 2021 | 2.100 | 2.110 | 1.980 | 2.080 | 1,804,353 | -0.02(-0.95%) |
Feb 16, 2021 | 2.110 | 2.110 | 2.020 | 2.100 | 2,281,448 | +0.05(+2.44%) |
Feb 12, 2021 | 2.010 | 2.120 | 1.980 | 2.050 | 1,572,300 | +0.04(+1.99%) |
Feb 11, 2021 | 2.060 | 2.080 | 1.970 | 2.010 | 1,463,085 | -0.04(-1.95%) |
Feb 10, 2021 | 2.130 | 2.170 | 1.911 | 2.050 | 2,411,641 | -0.04(-1.91%) |
Feb 09, 2021 | 2.230 | 2.240 | 2.060 | 2.090 | 2,695,259 | -0.08(-3.69%) |
Feb 08, 2021 | 2.050 | 2.190 | 2.040 | 2.170 | 2,918,287 | +0.14(+6.90%) |
Feb 05, 2021 | 2.070 | 2.080 | 1.900 | 2.030 | 2,384,600 | +0.01(+0.50%) |
Feb 04, 2021 | 2.000 | 2.100 | 1.930 | 2.020 | 3,470,797 | +0.12(+6.32%) |
Feb 03, 2021 | 1.730 | 1.910 | 1.720 | 1.900 | 2,499,591 | +0.17(+9.83%) |
Feb 02, 2021 | 1.700 | 1.750 | 1.620 | 1.730 | 2,011,738 | +0.06(+3.59%) |
Feb 01, 2021 | 1.683 | 1.700 | 1.600 | 1.670 | 2,099,800 | -0.03(-1.76%) |
Jan 29, 2021 | 1.730 | 1.840 | 1.610 | 1.700 | 3,282,300 | -0.03(-1.73%) |
Jan 28, 2021 | 1.770 | 1.950 | 1.710 | 1.730 | 3,133,401 | -0.08(-4.42%) |
Jan 27, 2021 | 1.940 | 2.130 | 1.800 | 1.810 | 7,779,348 | -0.36(-16.59%) |
Jan 26, 2021 | 1.900 | 2.780 | 1.800 | 2.170 | 46,031,616 | +0.48(+28.40%) |
Jan 25, 2021 | 1.680 | 1.780 | 1.650 | 1.690 | 1,268,094 | +0.01(+0.60%) |
Jan 22, 2021 | 1.620 | 1.690 | 1.580 | 1.680 | 1,205,100 | +0.05(+3.07%) |
Jan 21, 2021 | 1.650 | 1.680 | 1.510 | 1.630 | 1,133,938 | -0.01(-0.61%) |
Jan 20, 2021 | 1.630 | 1.690 | 1.550 | 1.640 | 3,730,804 | +0.07(+4.46%) |
Jan 19, 2021 | 1.530 | 1.580 | 1.500 | 1.570 | 1,426,063 | +0.09(+6.08%) |
Jan 15, 2021 | 1.510 | 1.580 | 1.470 | 1.480 | 966,300 | -0.07(-4.52%) |
Jan 14, 2021 | 1.500 | 1.630 | 1.440 | 1.550 | 2,497,097 | +0.06(+4.03%) |
Jan 13, 2021 | 1.390 | 1.490 | 1.370 | 1.490 | 1,970,029 | +0.10(+7.19%) |
Jan 12, 2021 | 1.380 | 1.400 | 1.350 | 1.390 | 1,030,638 | +0.03(+2.21%) |
Jan 11, 2021 | 1.370 | 1.410 | 1.330 | 1.360 | 1,176,589 | +0.00(+0.00%) |
Jan 08, 2021 | 1.370 | 1.400 | 1.360 | 1.360 | 786,100 | -0.01(-0.73%) |
Jan 07, 2021 | 1.310 | 1.380 | 1.310 | 1.370 | 1,123,723 | +0.05(+3.79%) |
Jan 06, 2021 | 1.320 | 1.380 | 1.270 | 1.320 | 1,798,298 | -0.03(-2.22%) |
Jan 05, 2021 | 1.260 | 1.350 | 1.250 | 1.350 | 1,090,017 | +0.10(+8.00%) |