Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.774 | 1.808 | 1.715 | 1.774 | 143,095 | +0.02(+0.96%) |
Mar 30, 2021 | 1.673 | 1.783 | 1.615 | 1.758 | 215,734 | +0.05(+2.96%) |
Mar 29, 2021 | 1.783 | 1.791 | 1.665 | 1.707 | 230,271 | -0.06(-3.33%) |
Mar 26, 2021 | 1.758 | 1.783 | 1.707 | 1.766 | 159,350 | +0.02(+0.96%) |
Mar 25, 2021 | 1.665 | 1.749 | 1.598 | 1.749 | 297,069 | +0.07(+4.00%) |
Mar 24, 2021 | 1.766 | 1.773 | 1.665 | 1.682 | 398,838 | -0.06(-3.38%) |
Mar 23, 2021 | 1.858 | 1.858 | 1.724 | 1.741 | 337,711 | -0.13(-6.76%) |
Mar 22, 2021 | 1.926 | 1.968 | 1.822 | 1.867 | 262,361 | -0.05(-2.63%) |
Mar 19, 2021 | 1.926 | 1.926 | 1.795 | 1.917 | 443,565 | +0.10(+5.56%) |
Mar 18, 2021 | 1.808 | 1.868 | 1.791 | 1.816 | 195,605 | -0.03(-1.82%) |
Mar 17, 2021 | 1.850 | 1.892 | 1.800 | 1.850 | 210,743 | -0.04(-2.22%) |
Mar 16, 2021 | 1.951 | 1.976 | 1.816 | 1.892 | 413,640 | -0.12(-5.86%) |
Mar 15, 2021 | 2.144 | 2.144 | 1.943 | 2.010 | 433,272 | -0.07(-3.24%) |
Mar 12, 2021 | 2.010 | 2.102 | 1.993 | 2.077 | 420,852 | +0.09(+4.66%) |
Mar 11, 2021 | 1.909 | 2.069 | 1.892 | 1.985 | 545,091 | +0.10(+5.36%) |
Mar 10, 2021 | 1.833 | 1.884 | 1.783 | 1.884 | 168,382 | +0.05(+2.75%) |
Mar 09, 2021 | 1.707 | 1.850 | 1.699 | 1.833 | 218,184 | +0.12(+6.86%) |
Mar 08, 2021 | 1.707 | 1.715 | 1.640 | 1.715 | 322,812 | +0.03(+2.00%) |
Mar 05, 2021 | 1.699 | 1.724 | 1.573 | 1.682 | 463,900 | +0.00(+0.00%) |
Mar 04, 2021 | 1.657 | 1.707 | 1.598 | 1.682 | 446,305 | +0.02(+1.01%) |
Mar 03, 2021 | 1.783 | 1.808 | 1.657 | 1.665 | 335,147 | -0.12(-6.60%) |
Mar 02, 2021 | 1.800 | 1.800 | 1.732 | 1.783 | 168,419 | -0.01(-0.47%) |
Mar 01, 2021 | 1.808 | 1.858 | 1.758 | 1.791 | 205,814 | +0.02(+0.95%) |
Feb 26, 2021 | 1.800 | 1.850 | 1.703 | 1.774 | 388,625 | -0.06(-3.21%) |
Feb 25, 2021 | 1.808 | 1.875 | 1.791 | 1.833 | 422,948 | -0.05(-2.68%) |
Feb 24, 2021 | 1.766 | 1.884 | 1.707 | 1.884 | 1,166,862 | -0.14(-7.05%) |
Feb 23, 2021 | 2.153 | 2.170 | 1.900 | 2.027 | 541,021 | -0.03(-1.63%) |
Feb 22, 2021 | 2.153 | 2.254 | 2.043 | 2.060 | 489,219 | -0.09(-4.30%) |
Feb 19, 2021 | 2.069 | 2.262 | 2.060 | 2.153 | 776,299 | +0.12(+5.79%) |
Feb 18, 2021 | 2.094 | 2.178 | 2.035 | 2.035 | 209,442 | -0.07(-3.20%) |
Feb 17, 2021 | 2.128 | 2.178 | 2.001 | 2.102 | 415,617 | -0.03(-1.57%) |
Feb 16, 2021 | 2.035 | 2.186 | 2.001 | 2.136 | 755,299 | +0.16(+8.09%) |
Feb 12, 2021 | 1.858 | 1.985 | 1.833 | 1.976 | 410,625 | +0.12(+6.33%) |
Feb 11, 2021 | 1.917 | 1.943 | 1.816 | 1.858 | 248,224 | -0.03(-1.78%) |
Feb 10, 2021 | 1.867 | 1.951 | 1.774 | 1.892 | 422,223 | +0.02(+0.90%) |
Feb 09, 2021 | 1.976 | 2.018 | 1.842 | 1.875 | 551,026 | -0.08(-3.88%) |
Feb 08, 2021 | 1.892 | 1.985 | 1.875 | 1.951 | 505,104 | +0.09(+4.98%) |
Feb 05, 2021 | 1.842 | 1.884 | 1.808 | 1.858 | 354,376 | +0.07(+3.76%) |
Feb 04, 2021 | 1.850 | 1.867 | 1.749 | 1.791 | 411,313 | -0.03(-1.84%) |
Feb 03, 2021 | 1.850 | 1.875 | 1.816 | 1.825 | 231,703 | +0.03(+1.40%) |
Feb 02, 2021 | 1.858 | 1.875 | 1.783 | 1.800 | 184,144 | +0.02(+0.94%) |
Feb 01, 2021 | 1.690 | 1.833 | 1.673 | 1.783 | 371,926 | +0.13(+8.16%) |
Jan 29, 2021 | 1.682 | 1.690 | 1.615 | 1.648 | 205,966 | -0.05(-2.97%) |
Jan 28, 2021 | 1.715 | 1.749 | 1.615 | 1.699 | 458,543 | -0.04(-2.42%) |
Jan 27, 2021 | 1.749 | 1.824 | 1.640 | 1.741 | 353,713 | -0.01(-0.48%) |
Jan 26, 2021 | 1.690 | 1.766 | 1.632 | 1.749 | 302,410 | +0.06(+3.47%) |
Jan 25, 2021 | 1.582 | 1.699 | 1.540 | 1.690 | 226,958 | +0.08(+5.21%) |
Jan 22, 2021 | 1.607 | 1.631 | 1.548 | 1.607 | 203,257 | -0.03(-2.04%) |
Jan 21, 2021 | 1.716 | 1.724 | 1.624 | 1.640 | 467,599 | -0.08(-4.85%) |
Jan 20, 2021 | 1.799 | 1.841 | 1.708 | 1.724 | 193,098 | -0.08(-4.63%) |
Jan 19, 2021 | 1.833 | 1.900 | 1.774 | 1.808 | 549,527 | +0.06(+3.35%) |
Jan 15, 2021 | 1.690 | 1.774 | 1.674 | 1.749 | 411,533 | +0.10(+6.09%) |
Jan 14, 2021 | 1.674 | 1.690 | 1.592 | 1.649 | 379,268 | +0.02(+1.03%) |
Jan 13, 2021 | 1.724 | 1.799 | 1.590 | 1.632 | 474,990 | +0.04(+2.63%) |
Jan 12, 2021 | 1.565 | 1.774 | 1.540 | 1.590 | 785,484 | +0.08(+4.97%) |
Jan 11, 2021 | 1.456 | 1.540 | 1.448 | 1.515 | 318,882 | +0.10(+7.10%) |
Jan 08, 2021 | 1.490 | 1.510 | 1.406 | 1.414 | 237,432 | -0.06(-3.98%) |
Jan 07, 2021 | 1.381 | 1.490 | 1.381 | 1.473 | 292,525 | +0.07(+4.76%) |
Jan 06, 2021 | 1.465 | 1.481 | 1.398 | 1.406 | 354,692 | -0.02(-1.18%) |
Jan 05, 2021 | 1.272 | 1.465 | 1.272 | 1.423 | 709,134 | +0.13(+10.39%) |