Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.480 | 1.480 | 1.390 | 1.420 | 97,816 | -0.01(-0.70%) |
Mar 30, 2021 | 1.380 | 1.440 | 1.320 | 1.430 | 226,122 | +0.05(+3.62%) |
Mar 29, 2021 | 1.520 | 1.550 | 1.350 | 1.380 | 651,869 | -0.06(-4.17%) |
Mar 26, 2021 | 1.510 | 1.510 | 1.380 | 1.440 | 187,400 | +0.00(+0.00%) |
Mar 25, 2021 | 1.500 | 1.520 | 1.340 | 1.440 | 528,768 | -0.09(-5.88%) |
Mar 24, 2021 | 1.530 | 1.650 | 1.520 | 1.530 | 553,580 | -0.01(-0.65%) |
Mar 23, 2021 | 1.600 | 1.620 | 1.520 | 1.540 | 362,740 | -0.09(-5.52%) |
Mar 22, 2021 | 1.770 | 1.770 | 1.610 | 1.630 | 382,814 | -0.10(-5.78%) |
Mar 19, 2021 | 1.750 | 1.795 | 1.680 | 1.730 | 340,300 | +0.06(+3.59%) |
Mar 18, 2021 | 1.810 | 1.850 | 1.660 | 1.670 | 609,903 | -0.18(-9.73%) |
Mar 17, 2021 | 1.690 | 1.900 | 1.650 | 1.850 | 959,024 | +0.04(+2.21%) |
Mar 16, 2021 | 1.950 | 2.000 | 1.730 | 1.810 | 2,123,087 | +0.00(+0.00%) |
Mar 15, 2021 | 1.660 | 1.830 | 1.620 | 1.810 | 3,332,506 | +0.24(+15.29%) |
Mar 12, 2021 | 1.360 | 1.590 | 1.360 | 1.570 | 1,272,600 | +0.16(+11.35%) |
Mar 11, 2021 | 1.420 | 1.470 | 1.400 | 1.410 | 680,897 | -0.03(-2.08%) |
Mar 10, 2021 | 1.340 | 1.440 | 1.300 | 1.440 | 1,861,369 | +0.11(+8.27%) |
Mar 09, 2021 | 1.400 | 1.470 | 1.300 | 1.330 | 1,421,567 | -0.04(-2.92%) |
Mar 08, 2021 | 1.160 | 1.430 | 1.150 | 1.370 | 3,848,167 | +0.23(+20.18%) |
Mar 05, 2021 | 1.140 | 1.150 | 1.000 | 1.140 | 537,800 | +0.04(+3.64%) |
Mar 04, 2021 | 1.200 | 1.230 | 1.060 | 1.100 | 521,506 | -0.12(-9.84%) |
Mar 03, 2021 | 1.280 | 1.310 | 1.210 | 1.220 | 354,183 | +0.01(+0.83%) |
Mar 02, 2021 | 1.290 | 1.290 | 1.210 | 1.210 | 186,931 | -0.05(-3.97%) |
Mar 01, 2021 | 1.240 | 1.340 | 1.230 | 1.260 | 324,578 | +0.07(+5.88%) |
Feb 26, 2021 | 1.250 | 1.260 | 1.180 | 1.190 | 270,800 | -0.04(-3.25%) |
Feb 25, 2021 | 1.360 | 1.380 | 1.230 | 1.230 | 634,020 | -0.11(-8.21%) |
Feb 24, 2021 | 1.250 | 1.420 | 1.250 | 1.340 | 723,053 | +0.06(+4.69%) |
Feb 23, 2021 | 1.290 | 1.350 | 1.120 | 1.280 | 1,359,296 | -0.10(-7.25%) |
Feb 22, 2021 | 1.390 | 1.520 | 1.350 | 1.380 | 1,442,548 | -0.02(-1.43%) |
Feb 19, 2021 | 1.390 | 1.460 | 1.370 | 1.400 | 397,800 | +0.01(+0.72%) |
Feb 18, 2021 | 1.430 | 1.470 | 1.300 | 1.390 | 1,343,990 | -0.06(-4.14%) |
Feb 17, 2021 | 1.510 | 1.550 | 1.420 | 1.450 | 837,860 | -0.10(-6.45%) |
Feb 16, 2021 | 1.630 | 1.680 | 1.530 | 1.550 | 1,306,975 | -0.15(-8.82%) |
Feb 12, 2021 | 1.470 | 2.090 | 1.330 | 1.700 | 12,013,900 | +0.05(+3.03%) |
Feb 11, 2021 | 1.300 | 1.690 | 1.280 | 1.650 | 9,688,319 | +0.35(+26.92%) |
Feb 10, 2021 | 1.400 | 1.430 | 1.280 | 1.300 | 1,025,968 | -0.04(-2.99%) |
Feb 09, 2021 | 1.290 | 1.450 | 1.250 | 1.340 | 1,918,231 | +0.05(+3.88%) |
Feb 08, 2021 | 1.250 | 1.330 | 1.220 | 1.290 | 883,858 | +0.06(+4.88%) |
Feb 05, 2021 | 1.250 | 1.251 | 1.150 | 1.230 | 877,300 | -0.03(-2.38%) |
Feb 04, 2021 | 1.270 | 1.380 | 1.210 | 1.260 | 2,141,446 | -0.14(-10.00%) |
Feb 03, 2021 | 1.460 | 1.510 | 1.330 | 1.400 | 9,885,496 | +0.14(+11.11%) |
Feb 02, 2021 | 1.040 | 1.400 | 1.030 | 1.260 | 7,610,285 | +0.23(+22.33%) |
Feb 01, 2021 | 1.020 | 1.060 | 0.9800 | 1.030 | 411,016 | -0.01(-0.96%) |
Jan 29, 2021 | 0.9901 | 1.040 | 0.9680 | 1.040 | 379,000 | +0.06(+6.01%) |
Jan 28, 2021 | 1.040 | 1.040 | 0.9800 | 0.9810 | 407,980 | -0.05(-4.76%) |
Jan 27, 2021 | 1.030 | 1.060 | 0.9500 | 1.030 | 738,384 | -0.04(-3.74%) |
Jan 26, 2021 | 1.120 | 1.120 | 1.070 | 1.070 | 419,898 | -0.04(-3.60%) |
Jan 25, 2021 | 1.080 | 1.140 | 1.050 | 1.110 | 794,905 | +0.00(+0.00%) |
Jan 22, 2021 | 1.100 | 1.140 | 1.030 | 1.110 | 1,107,800 | +0.00(+0.00%) |
Jan 21, 2021 | 1.150 | 1.150 | 1.070 | 1.110 | 948,262 | +0.03(+2.78%) |
Jan 20, 2021 | 1.100 | 1.140 | 1.050 | 1.080 | 1,144,178 | +0.01(+0.93%) |
Jan 19, 2021 | 1.080 | 1.110 | 1.030 | 1.070 | 1,202,112 | +0.01(+0.94%) |
Jan 15, 2021 | 0.9800 | 1.130 | 0.9703 | 1.060 | 2,878,800 | +0.11(+11.58%) |
Jan 14, 2021 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 436,305 | +0.02(+2.18%) |
Jan 13, 2021 | 0.9980 | 1.000 | 0.9200 | 0.9297 | 689,790 | -0.04(-4.15%) |
Jan 12, 2021 | 0.9400 | 1.050 | 0.9300 | 0.9700 | 2,522,157 | +0.07(+7.78%) |
Jan 11, 2021 | 0.9000 | 0.9300 | 0.8800 | 0.9000 | 435,565 | -0.00(-0.08%) |
Jan 08, 2021 | 0.9350 | 0.9350 | 0.8800 | 0.9007 | 399,300 | -0.01(-1.02%) |
Jan 07, 2021 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 232,189 | +0.03(+3.41%) |
Jan 06, 2021 | 0.8800 | 0.9200 | 0.8800 | 0.8800 | 534,005 | -0.04(-4.20%) |
Jan 05, 2021 | 0.9000 | 1.030 | 0.8950 | 0.9186 | 2,677,767 | +0.03(+3.21%) |