Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.076 | 2.125 | 2.042 | 2.070 | 758,823 | -0.01(-0.66%) |
Mar 30, 2021 | 2.070 | 2.132 | 2.028 | 2.083 | 533,338 | -0.03(-1.63%) |
Mar 29, 2021 | 2.229 | 2.229 | 2.063 | 2.118 | 628,932 | -0.12(-5.26%) |
Mar 26, 2021 | 2.291 | 2.326 | 2.125 | 2.236 | 773,666 | +0.06(+2.87%) |
Mar 25, 2021 | 2.146 | 2.205 | 1.931 | 2.173 | 1,654,403 | +0.03(+1.29%) |
Mar 24, 2021 | 2.284 | 2.319 | 2.146 | 2.146 | 826,539 | -0.10(-4.62%) |
Mar 23, 2021 | 2.353 | 2.423 | 2.125 | 2.250 | 2,013,604 | -0.19(-7.93%) |
Mar 22, 2021 | 2.506 | 2.603 | 2.395 | 2.443 | 2,303,484 | -0.01(-0.56%) |
Mar 19, 2021 | 2.346 | 2.492 | 2.326 | 2.457 | 1,693,976 | +0.12(+5.34%) |
Mar 18, 2021 | 2.485 | 2.589 | 2.305 | 2.333 | 1,932,715 | -0.12(-5.07%) |
Mar 17, 2021 | 2.194 | 2.492 | 2.191 | 2.457 | 2,976,290 | +0.28(+12.70%) |
Mar 16, 2021 | 2.360 | 2.374 | 2.118 | 2.180 | 1,648,679 | -0.11(-4.83%) |
Mar 15, 2021 | 2.333 | 2.402 | 2.270 | 2.291 | 1,120,573 | +0.01(+0.30%) |
Mar 12, 2021 | 2.236 | 2.333 | 2.201 | 2.284 | 974,776 | +0.04(+1.85%) |
Mar 11, 2021 | 2.250 | 2.319 | 2.201 | 2.243 | 1,342,967 | +0.03(+1.25%) |
Mar 10, 2021 | 2.056 | 2.340 | 2.028 | 2.215 | 1,900,241 | +0.19(+9.22%) |
Mar 09, 2021 | 2.042 | 2.070 | 1.973 | 2.028 | 812,253 | -0.01(-0.68%) |
Mar 08, 2021 | 2.021 | 2.111 | 2.000 | 2.042 | 1,055,418 | +0.08(+4.24%) |
Mar 05, 2021 | 1.973 | 1.993 | 1.744 | 1.959 | 1,661,036 | +0.02(+1.07%) |
Mar 04, 2021 | 2.042 | 2.111 | 1.862 | 1.938 | 1,649,192 | -0.11(-5.41%) |
Mar 03, 2021 | 1.938 | 2.118 | 1.938 | 2.049 | 1,183,623 | +0.07(+3.50%) |
Mar 02, 2021 | 1.980 | 2.070 | 1.938 | 1.980 | 1,627,283 | -0.01(-0.35%) |
Mar 01, 2021 | 2.132 | 2.160 | 1.959 | 1.986 | 1,488,330 | -0.12(-5.59%) |
Feb 26, 2021 | 2.090 | 2.208 | 2.021 | 2.104 | 1,610,614 | -0.01(-0.65%) |
Feb 25, 2021 | 2.049 | 2.229 | 2.028 | 2.118 | 1,406,104 | +0.09(+4.44%) |
Feb 24, 2021 | 1.980 | 2.049 | 1.973 | 2.028 | 1,101,414 | +0.06(+3.17%) |
Feb 23, 2021 | 1.980 | 2.035 | 1.758 | 1.966 | 2,314,289 | -0.12(-5.96%) |
Feb 22, 2021 | 2.139 | 2.326 | 2.076 | 2.090 | 1,626,687 | -0.07(-3.20%) |
Feb 19, 2021 | 2.070 | 2.250 | 2.070 | 2.160 | 1,380,609 | +0.09(+4.35%) |
Feb 18, 2021 | 2.097 | 2.277 | 2.049 | 2.070 | 2,142,975 | -0.06(-2.61%) |
Feb 17, 2021 | 2.153 | 2.333 | 2.111 | 2.125 | 2,370,274 | -0.23(-9.71%) |
Feb 16, 2021 | 2.409 | 2.492 | 2.187 | 2.353 | 4,796,899 | -0.14(-5.56%) |
Feb 12, 2021 | 2.049 | 2.616 | 2.038 | 2.492 | 8,460,347 | +0.44(+21.21%) |
Feb 11, 2021 | 2.042 | 2.070 | 1.986 | 2.056 | 1,458,862 | +0.03(+1.71%) |
Feb 10, 2021 | 2.118 | 2.146 | 1.938 | 2.021 | 2,279,163 | -0.06(-2.67%) |
Feb 09, 2021 | 2.118 | 2.139 | 1.959 | 2.076 | 5,207,814 | +0.28(+15.39%) |
Feb 08, 2021 | 1.827 | 1.841 | 1.765 | 1.800 | 957,730 | -0.01(-0.38%) |
Feb 05, 2021 | 1.827 | 1.848 | 1.786 | 1.807 | 1,109,861 | -0.01(-0.76%) |
Feb 04, 2021 | 1.910 | 1.917 | 1.730 | 1.820 | 1,386,411 | -0.08(-4.01%) |
Feb 03, 2021 | 1.869 | 1.931 | 1.834 | 1.897 | 1,243,403 | +0.03(+1.86%) |
Feb 02, 2021 | 1.779 | 1.890 | 1.737 | 1.862 | 2,022,547 | +0.13(+7.60%) |
Feb 01, 2021 | 1.668 | 1.779 | 1.606 | 1.730 | 2,289,731 | +0.22(+14.68%) |
Jan 29, 2021 | 1.557 | 1.786 | 1.509 | 1.509 | 1,905,633 | -0.04(-2.68%) |
Jan 28, 2021 | 1.495 | 1.568 | 1.488 | 1.550 | 498,420 | -0.03(-1.75%) |
Jan 27, 2021 | 1.578 | 1.647 | 1.488 | 1.578 | 1,256,335 | -0.02(-1.30%) |
Jan 26, 2021 | 1.661 | 1.668 | 1.585 | 1.599 | 535,613 | -0.06(-3.35%) |
Jan 25, 2021 | 1.689 | 1.689 | 1.627 | 1.654 | 821,072 | -0.01(-0.83%) |
Jan 22, 2021 | 1.696 | 1.699 | 1.640 | 1.668 | 467,378 | -0.01(-0.41%) |
Jan 21, 2021 | 1.675 | 1.696 | 1.633 | 1.675 | 1,039,286 | +0.03(+1.68%) |
Jan 20, 2021 | 1.703 | 1.703 | 1.620 | 1.647 | 681,146 | -0.03(-2.06%) |
Jan 19, 2021 | 1.682 | 1.696 | 1.627 | 1.682 | 744,745 | +0.05(+2.97%) |
Jan 15, 2021 | 1.627 | 1.647 | 1.564 | 1.633 | 397,885 | +0.00(+0.00%) |
Jan 14, 2021 | 1.440 | 1.675 | 1.391 | 1.633 | 2,120,696 | -0.02(-1.26%) |
Jan 13, 2021 | 1.682 | 1.717 | 1.613 | 1.654 | 1,018,366 | +0.03(+1.70%) |
Jan 12, 2021 | 1.668 | 1.682 | 1.620 | 1.627 | 833,576 | -0.02(-1.26%) |
Jan 11, 2021 | 1.647 | 1.668 | 1.571 | 1.647 | 953,760 | +0.01(+0.42%) |
Jan 08, 2021 | 1.454 | 1.696 | 1.454 | 1.640 | 1,605,268 | +0.24(+16.75%) |
Jan 07, 2021 | 1.370 | 1.426 | 1.350 | 1.405 | 1,463,480 | +0.06(+4.64%) |
Jan 06, 2021 | 1.350 | 1.370 | 1.322 | 1.343 | 530,947 | -0.01(-0.51%) |
Jan 05, 2021 | 1.308 | 1.370 | 1.308 | 1.350 | 870,857 | +0.04(+3.17%) |