Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.300 | 3.850 | 3.300 | 3.810 | 644,054 | +0.51(+15.45%) |
Mar 30, 2021 | 3.460 | 3.530 | 3.220 | 3.300 | 526,672 | -0.23(-6.52%) |
Mar 29, 2021 | 3.610 | 3.750 | 3.490 | 3.530 | 339,588 | -0.05(-1.40%) |
Mar 26, 2021 | 3.960 | 4.024 | 3.552 | 3.580 | 562,800 | -0.42(-10.50%) |
Mar 25, 2021 | 3.450 | 4.040 | 3.420 | 4.000 | 898,476 | +0.32(+8.70%) |
Mar 24, 2021 | 4.150 | 4.250 | 3.620 | 3.680 | 916,450 | -0.48(-11.54%) |
Mar 23, 2021 | 4.500 | 4.540 | 4.100 | 4.160 | 1,136,218 | -0.56(-11.86%) |
Mar 22, 2021 | 4.440 | 5.330 | 4.090 | 4.720 | 4,650,315 | +0.15(+3.28%) |
Mar 19, 2021 | 4.770 | 4.880 | 4.500 | 4.570 | 1,081,000 | -0.28(-5.77%) |
Mar 18, 2021 | 5.410 | 5.550 | 4.700 | 4.850 | 1,996,153 | -1.01(-17.24%) |
Mar 17, 2021 | 5.300 | 6.000 | 5.060 | 5.860 | 2,072,213 | +0.52(+9.74%) |
Mar 16, 2021 | 5.930 | 6.060 | 5.110 | 5.340 | 3,195,315 | -0.47(-8.09%) |
Mar 15, 2021 | 6.060 | 6.470 | 5.410 | 5.810 | 9,836,365 | -1.09(-15.80%) |
Mar 12, 2021 | 6.230 | 10.16 | 5.590 | 6.900 | 125,744,496 | +2.86(+70.79%) |
Mar 11, 2021 | 4.650 | 7.870 | 3.970 | 4.040 | 355,300,128 | +2.44(+152.50%) |
Mar 10, 2021 | 1.590 | 1.610 | 1.540 | 1.600 | 170,670 | +0.03(+1.91%) |
Mar 09, 2021 | 1.460 | 1.570 | 1.440 | 1.570 | 132,073 | +0.11(+7.53%) |
Mar 08, 2021 | 1.400 | 1.540 | 1.375 | 1.460 | 195,779 | +0.05(+3.55%) |
Mar 05, 2021 | 1.480 | 1.480 | 1.220 | 1.410 | 233,400 | +0.05(+3.68%) |
Mar 04, 2021 | 1.520 | 1.600 | 1.330 | 1.360 | 223,985 | -0.18(-11.69%) |
Mar 03, 2021 | 1.670 | 1.690 | 1.530 | 1.540 | 114,462 | -0.10(-6.10%) |
Mar 02, 2021 | 1.600 | 1.680 | 1.600 | 1.640 | 169,787 | +0.05(+3.14%) |
Mar 01, 2021 | 1.700 | 1.704 | 1.561 | 1.590 | 233,267 | -0.07(-4.22%) |
Feb 26, 2021 | 1.800 | 1.805 | 1.660 | 1.660 | 221,500 | -0.11(-6.21%) |
Feb 25, 2021 | 1.710 | 1.770 | 1.600 | 1.770 | 344,285 | +0.03(+1.72%) |
Feb 24, 2021 | 1.650 | 1.780 | 1.640 | 1.740 | 186,173 | +0.11(+6.75%) |
Feb 23, 2021 | 1.680 | 1.770 | 1.560 | 1.630 | 323,595 | -0.25(-13.30%) |
Feb 22, 2021 | 1.870 | 1.950 | 1.820 | 1.880 | 263,836 | -0.01(-0.53%) |
Feb 19, 2021 | 1.920 | 1.920 | 1.850 | 1.890 | 178,600 | +0.04(+2.16%) |
Feb 18, 2021 | 1.950 | 2.000 | 1.830 | 1.850 | 269,574 | -0.18(-8.87%) |
Feb 17, 2021 | 2.090 | 2.090 | 1.900 | 2.030 | 550,571 | -0.04(-1.93%) |
Feb 16, 2021 | 1.930 | 2.080 | 1.870 | 2.070 | 1,527,102 | +0.24(+13.11%) |
Feb 12, 2021 | 1.860 | 1.860 | 1.790 | 1.830 | 527,500 | +0.01(+0.55%) |
Feb 11, 2021 | 1.940 | 2.000 | 1.760 | 1.820 | 1,027,353 | -0.07(-3.70%) |
Feb 10, 2021 | 2.030 | 2.090 | 1.820 | 1.890 | 636,862 | -0.04(-2.07%) |
Feb 09, 2021 | 2.100 | 2.250 | 1.820 | 1.930 | 1,417,690 | -0.09(-4.46%) |
Feb 08, 2021 | 1.700 | 2.230 | 1.660 | 2.020 | 2,341,873 | +0.38(+23.17%) |
Feb 05, 2021 | 1.670 | 1.680 | 1.610 | 1.640 | 148,000 | +0.02(+1.23%) |
Feb 04, 2021 | 1.590 | 1.740 | 1.590 | 1.620 | 381,833 | +0.00(+0.00%) |
Feb 03, 2021 | 1.560 | 1.620 | 1.550 | 1.620 | 335,348 | +0.07(+4.52%) |
Feb 02, 2021 | 1.450 | 1.600 | 1.400 | 1.550 | 623,060 | +0.15(+10.71%) |
Feb 01, 2021 | 1.460 | 1.460 | 1.360 | 1.400 | 485,426 | -0.06(-4.11%) |
Jan 29, 2021 | 1.390 | 1.470 | 1.390 | 1.460 | 232,800 | +0.07(+5.04%) |
Jan 28, 2021 | 1.420 | 1.510 | 1.380 | 1.390 | 278,784 | -0.05(-3.47%) |
Jan 27, 2021 | 1.540 | 1.550 | 1.330 | 1.440 | 647,087 | -0.13(-8.28%) |
Jan 26, 2021 | 1.670 | 1.670 | 1.570 | 1.570 | 281,553 | -0.06(-3.68%) |
Jan 25, 2021 | 1.740 | 1.750 | 1.550 | 1.630 | 510,768 | -0.06(-3.55%) |
Jan 22, 2021 | 1.760 | 1.760 | 1.660 | 1.690 | 302,500 | -0.07(-3.98%) |
Jan 21, 2021 | 1.750 | 1.820 | 1.610 | 1.760 | 1,187,065 | +0.07(+4.14%) |
Jan 20, 2021 | 1.470 | 1.770 | 1.430 | 1.690 | 1,957,442 | +0.27(+19.01%) |
Jan 19, 2021 | 1.410 | 1.430 | 1.320 | 1.420 | 617,149 | +0.13(+10.08%) |
Jan 15, 2021 | 1.240 | 1.320 | 1.220 | 1.290 | 638,300 | +0.05(+4.03%) |
Jan 14, 2021 | 1.190 | 1.250 | 1.190 | 1.240 | 249,438 | +0.03(+2.48%) |
Jan 13, 2021 | 1.260 | 1.270 | 1.180 | 1.210 | 225,552 | -0.02(-1.63%) |
Jan 12, 2021 | 1.260 | 1.270 | 1.190 | 1.230 | 419,074 | +0.01(+0.82%) |
Jan 11, 2021 | 1.250 | 1.300 | 1.190 | 1.220 | 627,181 | +0.02(+1.67%) |
Jan 08, 2021 | 1.220 | 1.270 | 1.180 | 1.200 | 376,600 | -0.03(-2.44%) |
Jan 07, 2021 | 1.170 | 1.250 | 1.160 | 1.230 | 368,524 | +0.07(+6.03%) |
Jan 06, 2021 | 1.190 | 1.200 | 1.130 | 1.160 | 276,872 | -0.03(-2.52%) |
Jan 05, 2021 | 1.180 | 1.220 | 1.130 | 1.190 | 445,437 | -0.05(-4.03%) |