Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.670 | 4.790 | 4.500 | 4.580 | 909,831 | -0.01(-0.22%) |
Mar 30, 2021 | 4.360 | 4.650 | 4.260 | 4.590 | 702,489 | +0.09(+2.00%) |
Mar 29, 2021 | 4.790 | 4.790 | 4.350 | 4.500 | 981,424 | -0.33(-6.83%) |
Mar 26, 2021 | 5.060 | 5.120 | 4.610 | 4.830 | 1,297,600 | -0.31(-6.03%) |
Mar 25, 2021 | 4.500 | 5.250 | 4.470 | 5.140 | 1,986,050 | +0.52(+11.26%) |
Mar 24, 2021 | 5.420 | 5.420 | 4.570 | 4.620 | 1,705,511 | -0.50(-9.77%) |
Mar 23, 2021 | 5.900 | 5.910 | 5.120 | 5.120 | 3,032,005 | -0.81(-13.66%) |
Mar 22, 2021 | 6.200 | 6.300 | 5.710 | 5.930 | 4,947,719 | +0.41(+7.43%) |
Mar 19, 2021 | 5.210 | 5.520 | 4.990 | 5.520 | 5,467,900 | +0.62(+12.65%) |
Mar 18, 2021 | 4.930 | 5.380 | 4.700 | 4.900 | 3,337,023 | +0.14(+2.94%) |
Mar 17, 2021 | 4.750 | 5.140 | 4.550 | 4.760 | 2,753,502 | +0.26(+5.78%) |
Mar 16, 2021 | 4.980 | 4.980 | 4.330 | 4.500 | 2,113,399 | -0.20(-4.26%) |
Mar 15, 2021 | 4.340 | 4.850 | 4.300 | 4.700 | 3,036,257 | +0.51(+12.17%) |
Mar 12, 2021 | 4.080 | 4.230 | 3.950 | 4.190 | 1,357,400 | -0.01(-0.24%) |
Mar 11, 2021 | 4.370 | 4.450 | 3.880 | 4.200 | 3,902,199 | +0.10(+2.44%) |
Mar 10, 2021 | 4.540 | 4.800 | 3.800 | 4.100 | 5,419,871 | -0.42(-9.29%) |
Mar 09, 2021 | 4.180 | 4.548 | 4.050 | 4.520 | 1,661,071 | +0.49(+12.16%) |
Mar 08, 2021 | 4.280 | 4.350 | 4.000 | 4.030 | 1,362,673 | -0.30(-6.93%) |
Mar 05, 2021 | 4.330 | 4.750 | 3.600 | 4.330 | 3,454,700 | -0.04(-0.92%) |
Mar 04, 2021 | 4.680 | 4.760 | 3.700 | 4.370 | 4,300,265 | -0.42(-8.77%) |
Mar 03, 2021 | 4.880 | 5.040 | 4.550 | 4.790 | 1,567,564 | -0.09(-1.84%) |
Mar 02, 2021 | 4.400 | 4.989 | 4.380 | 4.880 | 3,738,789 | -0.40(-7.58%) |
Mar 01, 2021 | 5.670 | 5.670 | 5.070 | 5.280 | 1,593,729 | -0.13(-2.40%) |
Feb 26, 2021 | 5.450 | 5.550 | 4.800 | 5.410 | 1,716,400 | +0.02(+0.37%) |
Feb 25, 2021 | 5.160 | 5.600 | 4.870 | 5.390 | 2,348,479 | -0.19(-3.41%) |
Feb 24, 2021 | 5.840 | 6.120 | 5.500 | 5.580 | 3,144,461 | -0.76(-11.99%) |
Feb 23, 2021 | 5.130 | 6.350 | 4.390 | 6.340 | 6,883,962 | +0.90(+16.54%) |
Feb 22, 2021 | 5.690 | 6.100 | 5.360 | 5.440 | 5,990,000 | -0.23(-4.06%) |
Feb 19, 2021 | 5.010 | 6.290 | 4.750 | 5.670 | 17,745,000 | +1.12(+24.62%) |
Feb 18, 2021 | 5.450 | 5.470 | 4.280 | 4.550 | 13,607,997 | -1.24(-21.42%) |
Feb 17, 2021 | 9.830 | 9.850 | 5.300 | 5.790 | 204,633,344 | +3.54(+157.33%) |
Feb 16, 2021 | 2.280 | 2.320 | 2.200 | 2.250 | 2,096,640 | +0.12(+5.63%) |
Feb 12, 2021 | 2.090 | 2.220 | 2.000 | 2.130 | 1,388,700 | +0.05(+2.40%) |
Feb 11, 2021 | 2.270 | 2.270 | 2.020 | 2.080 | 1,777,634 | -0.19(-8.37%) |
Feb 10, 2021 | 2.460 | 2.460 | 2.050 | 2.270 | 3,500,582 | +0.05(+2.25%) |
Feb 09, 2021 | 2.060 | 2.250 | 1.900 | 2.220 | 3,073,441 | +0.11(+5.21%) |
Feb 08, 2021 | 1.800 | 2.110 | 1.720 | 2.110 | 4,434,479 | +0.36(+20.57%) |
Feb 05, 2021 | 1.790 | 1.800 | 1.662 | 1.750 | 2,561,200 | -0.02(-1.13%) |
Feb 04, 2021 | 1.890 | 1.920 | 1.710 | 1.770 | 3,406,916 | -0.10(-5.35%) |
Feb 03, 2021 | 1.820 | 1.950 | 1.780 | 1.870 | 3,725,103 | -0.03(-1.58%) |
Feb 02, 2021 | 2.300 | 2.320 | 1.660 | 1.900 | 16,908,436 | -1.05(-35.59%) |
Feb 01, 2021 | 2.250 | 4.170 | 2.050 | 2.950 | 322,185,472 | +1.59(+116.91%) |
Jan 29, 2021 | 1.240 | 1.420 | 1.200 | 1.360 | 3,335,600 | +0.14(+11.48%) |
Jan 28, 2021 | 1.150 | 1.230 | 1.140 | 1.220 | 882,226 | +0.10(+8.93%) |
Jan 27, 2021 | 1.110 | 1.200 | 1.080 | 1.120 | 725,498 | -0.07(-5.88%) |
Jan 26, 2021 | 1.150 | 1.210 | 1.150 | 1.190 | 475,230 | +0.02(+1.71%) |
Jan 25, 2021 | 1.180 | 1.190 | 1.050 | 1.170 | 457,706 | +0.00(+0.00%) |
Jan 22, 2021 | 1.240 | 1.240 | 1.160 | 1.170 | 399,300 | -0.02(-1.68%) |
Jan 21, 2021 | 1.250 | 1.250 | 1.160 | 1.190 | 521,846 | -0.06(-4.80%) |
Jan 20, 2021 | 1.260 | 1.270 | 1.220 | 1.250 | 388,378 | +0.00(+0.00%) |
Jan 19, 2021 | 1.270 | 1.280 | 1.230 | 1.250 | 461,234 | +0.00(+0.00%) |
Jan 15, 2021 | 1.270 | 1.290 | 1.220 | 1.250 | 494,200 | -0.04(-3.10%) |
Jan 14, 2021 | 1.240 | 1.300 | 1.220 | 1.290 | 644,672 | +0.09(+7.50%) |
Jan 13, 2021 | 1.170 | 1.230 | 1.170 | 1.200 | 317,321 | -0.01(-0.83%) |
Jan 12, 2021 | 1.260 | 1.260 | 1.170 | 1.210 | 554,777 | -0.03(-2.42%) |
Jan 11, 2021 | 1.150 | 1.300 | 1.120 | 1.240 | 1,616,196 | +0.10(+8.77%) |
Jan 08, 2021 | 1.190 | 1.190 | 1.090 | 1.140 | 577,900 | -0.07(-5.79%) |
Jan 07, 2021 | 1.060 | 1.230 | 1.050 | 1.210 | 1,577,919 | +0.16(+15.24%) |
Jan 06, 2021 | 1.110 | 1.110 | 1.040 | 1.050 | 550,385 | -0.06(-5.41%) |
Jan 05, 2021 | 1.120 | 1.140 | 1.080 | 1.110 | 472,278 | +0.01(+0.91%) |