Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.240 | 1.450 | 1.136 | 1.390 | 31,368 | +0.17(+13.94%) |
May 27, 2021 | 1.230 | 1.250 | 1.200 | 1.220 | 3,197 | +0.04(+3.38%) |
May 26, 2021 | 1.150 | 1.250 | 1.140 | 1.180 | 2,610 | +0.04(+3.51%) |
May 25, 2021 | 1.350 | 1.350 | 1.140 | 1.140 | 5,412 | -0.23(-16.50%) |
May 24, 2021 | 1.303 | 1.390 | 1.300 | 1.365 | 1,384 | +0.17(+13.77%) |
May 21, 2021 | 1.150 | 1.200 | 1.150 | 1.200 | 533 | +0.01(+0.44%) |
May 19, 2021 | 1.195 | 1.195 | 1.195 | 13 | -0.07(-5.17%) | |
May 18, 2021 | 1.120 | 1.350 | 1.120 | 1.260 | 2,298 | +0.06(+5.00%) |
May 17, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 275 | +0.06(+5.26%) |
May 14, 2021 | 1.410 | 1.410 | 1.140 | 1.140 | 960 | -0.01(-0.87%) |
May 13, 2021 | 1.120 | 1.150 | 1.110 | 1.150 | 2,349 | -0.01(-0.86%) |
May 12, 2021 | 1.170 | 1.250 | 1.100 | 1.160 | 52,055 | -0.04(-3.33%) |
May 11, 2021 | 1.190 | 1.250 | 1.120 | 1.200 | 30,263 | -0.05(-4.00%) |
May 10, 2021 | 1.500 | 1.500 | 1.250 | 1.250 | 5,680 | -0.25(-16.67%) |
May 07, 2021 | 1.381 | 1.610 | 1.381 | 1.500 | 26,243 | -0.20(-11.76%) |
May 06, 2021 | 1.550 | 1.700 | 1.410 | 1.700 | 28,387 | +0.10(+6.25%) |
May 05, 2021 | 1.490 | 1.600 | 1.400 | 1.600 | 36,535 | +0.19(+13.48%) |
May 04, 2021 | 1.260 | 1.410 | 1.240 | 1.410 | 35,537 | +0.11(+8.46%) |
May 03, 2021 | 1.290 | 1.690 | 1.243 | 1.300 | 62,379 | +0.14(+12.01%) |
Apr 30, 2021 | 1.120 | 1.200 | 1.100 | 1.161 | 40,900 | -0.02(-1.64%) |
Apr 29, 2021 | 1.020 | 1.240 | 0.9700 | 1.180 | 41,301 | +0.17(+16.83%) |
Apr 28, 2021 | 1.060 | 1.080 | 1.000 | 1.010 | 34,918 | -0.07(-6.48%) |
Apr 27, 2021 | 1.080 | 1.180 | 1.080 | 1.080 | 17,639 | +0.00(+0.00%) |
Apr 26, 2021 | 1.070 | 1.090 | 1.030 | 1.080 | 7,099 | +0.00(+0.00%) |
Apr 23, 2021 | 1.190 | 1.200 | 1.010 | 1.080 | 40,300 | -0.11(-9.24%) |
Apr 22, 2021 | 1.200 | 1.200 | 1.130 | 1.190 | 6,167 | +0.05(+4.39%) |
Apr 21, 2021 | 1.180 | 1.180 | 1.125 | 1.140 | 1,098 | -0.05(-4.20%) |
Apr 20, 2021 | 1.080 | 1.190 | 1.010 | 1.190 | 22,417 | +0.00(+0.00%) |
Apr 19, 2021 | 1.210 | 1.210 | 1.102 | 1.190 | 3,998 | +0.07(+6.25%) |
Apr 16, 2021 | 1.300 | 1.380 | 1.100 | 1.120 | 55,800 | -0.18(-13.85%) |
Apr 15, 2021 | 1.320 | 1.320 | 1.200 | 1.300 | 4,598 | +0.05(+4.00%) |
Apr 14, 2021 | 1.650 | 1.650 | 1.250 | 1.250 | 24,689 | -0.43(-25.60%) |
Apr 13, 2021 | 1.500 | 1.750 | 1.400 | 1.680 | 26,951 | +0.04(+2.44%) |
Apr 12, 2021 | 1.210 | 1.670 | 1.010 | 1.640 | 28,006 | +0.26(+18.84%) |
Apr 09, 2021 | 1.060 | 1.974 | 1.060 | 1.380 | 140,000 | +0.33(+31.43%) |
Apr 08, 2021 | 1.050 | 1.050 | 1.010 | 1.050 | 2,770 | -0.05(-4.54%) |
Apr 07, 2021 | 1.190 | 1.190 | 1.030 | 1.100 | 12,456 | -0.05(-4.36%) |
Apr 06, 2021 | 1.100 | 1.450 | 1.060 | 1.150 | 4,390 | -0.03(-2.54%) |
Apr 05, 2021 | 1.200 | 1.200 | 1.170 | 1.180 | 1,900 | -0.02(-1.67%) |
Apr 01, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 200 | +0.01(+0.84%) |
Mar 31, 2021 | 1.190 | 1.190 | 1.190 | 1.190 | 498 | -0.05(-4.03%) |
Mar 30, 2021 | 1.050 | 1.250 | 1.000 | 1.240 | 19,210 | +0.12(+10.71%) |
Mar 29, 2021 | 1.080 | 1.170 | 1.010 | 1.120 | 13,897 | -0.06(-5.08%) |
Mar 26, 2021 | 1.290 | 1.300 | 1.070 | 1.180 | 14,300 | -0.18(-13.24%) |
Mar 25, 2021 | 1.590 | 1.590 | 1.250 | 1.360 | 9,436 | +0.01(+0.74%) |
Mar 24, 2021 | 1.680 | 1.680 | 1.350 | 1.350 | 16,155 | -0.45(-25.00%) |
Mar 23, 2021 | 1.927 | 1.927 | 1.681 | 1.800 | 16,470 | -0.07(-4.00%) |
Mar 22, 2021 | 1.875 | 1.875 | 1.875 | 1.875 | 314 | -0.31(-13.99%) |
Mar 18, 2021 | 2.180 | 2.180 | 2.180 | 0 | +0.06(+2.83%) | |
Mar 17, 2021 | 2.490 | 2.490 | 2.091 | 2.120 | 4,167 | +0.04(+1.93%) |
Mar 16, 2021 | 1.800 | 2.110 | 1.800 | 2.080 | 1,355 | +0.05(+2.46%) |
Mar 15, 2021 | 2.295 | 2.295 | 1.600 | 2.030 | 10,180 | +0.02(+1.00%) |
Mar 12, 2021 | 2.340 | 2.340 | 1.750 | 2.010 | 4,400 | -0.33(-14.10%) |
Mar 11, 2021 | 2.260 | 2.340 | 1.700 | 2.340 | 35,769 | +0.86(+58.64%) |
Mar 10, 2021 | 1.580 | 1.710 | 1.300 | 1.475 | 31,794 | +0.07(+4.61%) |
Mar 09, 2021 | 1.710 | 1.710 | 1.310 | 1.410 | 3,051 | -0.10(-6.62%) |
Mar 08, 2021 | 1.540 | 1.740 | 1.440 | 1.510 | 34,188 | +0.25(+19.84%) |
Mar 05, 2021 | 1.250 | 1.260 | 1.250 | 1.260 | 1,700 | -0.30(-19.23%) |
Mar 04, 2021 | 1.300 | 1.560 | 1.235 | 1.560 | 28,569 | +0.01(+0.32%) |
Mar 03, 2021 | 1.900 | 1.940 | 1.555 | 1.555 | 6,078 | -0.44(-22.25%) |
Mar 02, 2021 | 2.209 | 2.250 | 2.000 | 2.000 | 1,810 | +0.12(+6.37%) |
Mar 01, 2021 | 1.880 | 1.880 | 1.880 | 1.880 | 1,112 | -0.13(-6.46%) |
Feb 26, 2021 | 2.710 | 2.710 | 1.840 | 2.010 | 4,800 | -0.39(-16.25%) |
Feb 25, 2021 | 3.450 | 3.580 | 1.820 | 2.400 | 3,658 | +0.14(+6.19%) |
Feb 24, 2021 | 2.050 | 2.260 | 1.990 | 2.260 | 1,907 | +0.27(+13.57%) |
Feb 23, 2021 | 2.140 | 2.140 | 1.800 | 1.990 | 39,631 | -0.45(-18.44%) |
Feb 22, 2021 | 2.560 | 2.600 | 2.377 | 2.440 | 2,636 | -0.71(-22.51%) |
Feb 19, 2021 | 3.650 | 3.670 | 2.875 | 3.149 | 10,800 | -0.25(-7.39%) |
Feb 18, 2021 | 3.850 | 3.990 | 3.060 | 3.400 | 14,244 | +0.00(+0.00%) |
Feb 17, 2021 | 3.450 | 3.800 | 3.350 | 3.400 | 28,685 | -0.05(-1.45%) |
Feb 16, 2021 | 4.170 | 4.480 | 3.317 | 3.450 | 19,449 | +0.16(+4.86%) |
Feb 12, 2021 | 2.700 | 3.534 | 2.500 | 3.290 | 94,200 | +0.59(+21.85%) |
Feb 11, 2021 | 2.410 | 2.850 | 2.300 | 2.700 | 109,213 | +0.30(+12.50%) |
Feb 10, 2021 | 2.500 | 2.550 | 2.120 | 2.400 | 58,640 | -0.07(-2.83%) |
Feb 09, 2021 | 2.100 | 2.530 | 1.950 | 2.470 | 231,200 | +0.19(+8.33%) |
Feb 08, 2021 | 2.120 | 2.950 | 1.750 | 2.280 | 186,235 | +0.63(+38.18%) |
Feb 05, 2021 | 1.700 | 1.760 | 1.460 | 1.650 | 32,400 | -0.07(-4.07%) |
Feb 04, 2021 | 1.760 | 1.760 | 1.450 | 1.720 | 15,548 | -0.08(-4.44%) |
Feb 03, 2021 | 1.450 | 1.850 | 1.380 | 1.800 | 56,488 | +0.35(+24.57%) |
Feb 02, 2021 | 1.300 | 1.445 | 1.200 | 1.445 | 20,701 | +0.12(+8.71%) |
Feb 01, 2021 | 1.320 | 1.390 | 1.190 | 1.329 | 28,699 | +0.18(+15.58%) |
Jan 29, 2021 | 1.070 | 1.338 | 1.060 | 1.150 | 12,500 | -0.14(-10.85%) |
Jan 28, 2021 | 1.350 | 1.350 | 1.200 | 1.290 | 10,167 | +0.06(+4.87%) |
Jan 27, 2021 | 1.390 | 1.390 | 1.060 | 1.230 | 18,119 | -0.28(-18.54%) |
Jan 26, 2021 | 1.350 | 1.540 | 1.250 | 1.510 | 96,912 | +0.39(+34.82%) |
Jan 25, 2021 | 1.110 | 1.250 | 1.050 | 1.120 | 34,422 | +0.01(+0.88%) |
Jan 22, 2021 | 1.220 | 1.270 | 1.110 | 1.110 | 13,500 | -0.11(-9.00%) |
Jan 21, 2021 | 1.190 | 1.220 | 1.000 | 1.220 | 76,147 | +0.11(+9.91%) |
Jan 20, 2021 | 1.030 | 1.110 | 1.020 | 1.110 | 11,339 | +0.02(+1.83%) |
Jan 19, 2021 | 1.190 | 1.190 | 1.010 | 1.090 | 17,800 | -0.11(-9.17%) |
Jan 15, 2021 | 1.080 | 1.250 | 0.9700 | 1.200 | 33,500 | +0.18(+17.65%) |
Jan 14, 2021 | 1.150 | 1.150 | 0.8800 | 1.020 | 129,860 | -0.10(-8.94%) |
Jan 13, 2021 | 1.263 | 1.263 | 1.020 | 1.120 | 94,412 | -0.16(-12.49%) |
Jan 12, 2021 | 1.250 | 1.400 | 1.240 | 1.280 | 98,989 | +0.01(+0.78%) |
Jan 11, 2021 | 1.820 | 2.110 | 1.140 | 1.270 | 993,744 | +0.31(+31.61%) |
Jan 08, 2021 | 1.010 | 1.100 | 0.9650 | 0.9650 | 3,200 | +0.07(+7.52%) |
Jan 07, 2021 | 0.8999 | 0.9000 | 0.8975 | 0.8975 | 2,100 | -0.02(-2.45%) |
Jan 06, 2021 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 100 | -0.10(-9.80%) |
Jan 05, 2021 | 1.040 | 1.040 | 0.6700 | 1.020 | 2,300 | -0.02(-1.92%) |
Jan 04, 2021 | 0.8802 | 1.200 | 0.8802 | 1.040 | 2,795 | +0.01(+1.17%) |
Dec 31, 2020 | 1.028 | 1.028 | 1.028 | 18,876 | -0.15(-12.87%) | |
Dec 30, 2020 | 0.9898 | 1.210 | 0.9898 | 1.180 | 18,876 | +0.18(+17.99%) |
Dec 29, 2020 | 1.020 | 1.020 | 0.9050 | 1.000 | 9,785 | -0.04(-3.44%) |
Dec 28, 2020 | 1.050 | 1.050 | 1.026 | 1.036 | 1,011 | +0.14(+15.05%) |
Dec 24, 2020 | 1.100 | 1.100 | 0.8755 | 0.9001 | 22,500 | -0.11(-10.88%) |
Dec 23, 2020 | 0.8800 | 1.050 | 0.8800 | 1.010 | 1,238 | +0.12(+14.06%) |
Dec 22, 2020 | 0.9500 | 1.000 | 0.8755 | 0.8855 | 7,041 | -0.06(-6.79%) |
Dec 21, 2020 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 12,328 | +0.05(+5.56%) |
Dec 18, 2020 | 0.9702 | 0.9702 | 0.8500 | 0.9000 | 13,400 | -0.10(-10.45%) |
Dec 17, 2020 | 0.9600 | 1.005 | 0.9600 | 1.005 | 3,155 | -0.10(-8.64%) |
Dec 16, 2020 | 1.090 | 1.100 | 1.060 | 1.100 | 2,600 | -0.10(-8.33%) |
Dec 15, 2020 | 0.8800 | 1.290 | 0.8800 | 1.200 | 40,610 | +0.21(+21.21%) |
Dec 14, 2020 | 0.9300 | 1.000 | 0.9200 | 0.9900 | 5,217 | +0.04(+4.21%) |
Dec 11, 2020 | 1.150 | 1.280 | 0.9500 | 0.9500 | 6,300 | -0.26(-21.49%) |
Dec 10, 2020 | 1.060 | 1.280 | 1.050 | 1.210 | 42,708 | -0.07(-5.47%) |
Dec 09, 2020 | 0.8300 | 1.950 | 0.8300 | 1.280 | 301,106 | +0.45(+54.05%) |
Dec 08, 2020 | 0.7005 | 0.8700 | 0.7000 | 0.8309 | 7,125 | +0.03(+3.86%) |
Dec 07, 2020 | 0.7000 | 0.8200 | 0.6999 | 0.8000 | 8,106 | +0.23(+40.35%) |
Dec 04, 2020 | 0.8499 | 0.8499 | 0.5600 | 0.5700 | 2,400 | -0.15(-20.78%) |
Dec 03, 2020 | 0.7195 | 0.7195 | 0.7195 | 0.7195 | 126 | -0.00(-0.07%) |
Dec 02, 2020 | 0.8499 | 0.8499 | 0.5300 | 0.7200 | 2,710 | +0.06(+9.09%) |
Dec 01, 2020 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | 942 | -0.07(-9.59%) |
Nov 30, 2020 | 0.7900 | 0.7900 | 0.6900 | 0.7300 | 4,411 | +0.08(+12.31%) |
Nov 27, 2020 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 200 | +0.05(+8.35%) |
Nov 25, 2020 | 0.6100 | 0.6100 | 0.5730 | 0.5999 | 1,900 | +0.08(+15.37%) |
Nov 24, 2020 | 0.6000 | 0.8000 | 0.5200 | 0.5200 | 38,379 | -0.05(-9.25%) |
Nov 23, 2020 | 0.6000 | 0.7500 | 0.5730 | 0.5730 | 25,848 | -0.03(-4.50%) |
Nov 20, 2020 | 0.6605 | 0.6995 | 0.6000 | 0.6000 | 21,300 | -0.10(-14.29%) |
Nov 19, 2020 | 0.6750 | 0.7200 | 0.6503 | 0.7000 | 16,385 | -0.02(-2.78%) |
Nov 18, 2020 | 0.7800 | 0.7800 | 0.6500 | 0.7200 | 2,849 | -0.10(-11.67%) |
Nov 16, 2020 | 0.8151 | 0.8151 | 0.8151 | 0 | -0.08(-9.43%) | |
Nov 12, 2020 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.01(+1.12%) | |
Nov 11, 2020 | 0.8900 | 0.8900 | 0.8900 | 22 | +0.00(+0.00%) | |
Nov 10, 2020 | 0.7700 | 0.8900 | 0.7600 | 0.8900 | 3,100 | +0.12(+14.91%) |
Nov 09, 2020 | 0.7640 | 0.7745 | 0.5999 | 0.7745 | 27,856 | -0.09(-10.75%) |
Nov 06, 2020 | 0.9000 | 0.9000 | 0.8678 | 0.8678 | 2,500 | +0.07(+8.46%) |
Nov 05, 2020 | 0.9000 | 0.9000 | 0.8000 | 0.8001 | 1,760 | -0.10(-11.10%) |
Nov 04, 2020 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 545 | +0.00(+0.00%) |
Nov 03, 2020 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 | +0.10(+12.49%) |
Nov 02, 2020 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | 315 | -0.02(-3.02%) |
Oct 30, 2020 | 0.8000 | 1.150 | 0.8000 | 0.8250 | 30,900 | +0.02(+3.12%) |
Oct 29, 2020 | 0.7400 | 0.9000 | 0.7000 | 0.8000 | 10,074 | +0.29(+56.86%) |
Oct 28, 2020 | 0.7299 | 0.7399 | 0.5100 | 0.5100 | 2,402 | -0.23(-31.08%) |
Oct 27, 2020 | 0.8100 | 0.8200 | 0.7400 | 0.7400 | 3,850 | -0.11(-12.94%) |
Oct 26, 2020 | 0.8500 | 1.250 | 0.8000 | 0.8500 | 114,783 | +0.11(+14.86%) |
Oct 23, 2020 | 0.7400 | 0.7400 | 0.7400 | 20 | +0.00(+0.00%) | |
Oct 22, 2020 | 0.8000 | 0.9500 | 0.7400 | 0.7400 | 7,550 | +0.00(+0.00%) |
Oct 21, 2020 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 330 | -0.11(-12.94%) |
Oct 20, 2020 | 0.9000 | 0.9400 | 0.8500 | 0.8500 | 410 | -0.05(-5.56%) |
Oct 19, 2020 | 0.8899 | 0.9500 | 0.8649 | 0.9000 | 4,179 | +0.28(+45.04%) |
Oct 16, 2020 | 0.7311 | 0.7333 | 0.6205 | 0.6205 | 9,300 | -0.18(-22.45%) |
Oct 15, 2020 | 0.8000 | 0.8001 | 0.8000 | 0.8001 | 200 | +0.07(+9.60%) |
Oct 14, 2020 | 0.8750 | 0.8750 | 0.7300 | 0.7300 | 1,748 | -0.09(-10.98%) |
Oct 13, 2020 | 0.8700 | 0.8700 | 0.8100 | 0.8200 | 935 | -0.07(-7.87%) |
Oct 12, 2020 | 0.8400 | 0.8900 | 0.8400 | 0.8900 | 2,605 | +0.06(+7.55%) |
Oct 09, 2020 | 0.8301 | 0.8301 | 0.7500 | 0.8275 | 5,200 | -0.11(-11.97%) |
Oct 08, 2020 | 0.7612 | 0.9700 | 0.7612 | 0.9400 | 55,435 | +0.13(+16.57%) |
Oct 07, 2020 | 0.8064 | 0.8064 | 0.8064 | 50 | +0.00(+0.00%) | |
Oct 05, 2020 | 0.8064 | 0.8064 | 0.8064 | 0 | -0.03(-3.99%) | |
Oct 02, 2020 | 0.7301 | 0.8400 | 0.4917 | 0.8399 | 10,500 | -0.03(-3.46%) |
Oct 01, 2020 | 0.9000 | 0.9000 | 0.8659 | 0.8700 | 5,725 | -0.01(-1.14%) |
Sep 30, 2020 | 0.8300 | 0.8838 | 0.8260 | 0.8800 | 22,273 | +0.05(+6.02%) |
Sep 29, 2020 | 0.8300 | 0.8500 | 0.8200 | 0.8300 | 13,428 | +0.01(+1.22%) |
Sep 28, 2020 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 810 | -0.03(-3.53%) |