Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.060 | 1.110 | 1.060 | 1.110 | 68,994 | +0.08(+7.77%) |
Mar 30, 2021 | 1.080 | 1.090 | 1.030 | 1.030 | 34,504 | -0.04(-3.74%) |
Mar 29, 2021 | 0.9900 | 1.070 | 0.9800 | 1.070 | 78,933 | +0.07(+7.00%) |
Mar 26, 2021 | 0.9700 | 1.000 | 0.9700 | 1.000 | 15,310 | +0.01(+1.01%) |
Mar 25, 2021 | 0.9900 | 1.010 | 0.9700 | 0.9900 | 108,475 | -0.01(-1.00%) |
Mar 24, 2021 | 1.030 | 1.040 | 0.9800 | 1.000 | 8,600 | -0.01(-0.99%) |
Mar 23, 2021 | 1.040 | 1.070 | 1.000 | 1.010 | 53,984 | -0.01(-0.98%) |
Mar 22, 2021 | 1.030 | 1.080 | 1.000 | 1.020 | 131,104 | +0.02(+2.00%) |
Mar 19, 2021 | 0.9800 | 1.010 | 0.9800 | 1.000 | 135,831 | +0.02(+2.04%) |
Mar 18, 2021 | 1.030 | 1.030 | 0.9800 | 0.9800 | 113,766 | -0.05(-4.85%) |
Mar 17, 2021 | 1.070 | 1.070 | 1.000 | 1.030 | 128,082 | -0.01(-0.96%) |
Mar 16, 2021 | 1.020 | 1.040 | 0.9900 | 1.040 | 130,193 | +0.01(+0.97%) |
Mar 15, 2021 | 1.030 | 1.050 | 1.020 | 1.030 | 173,153 | +0.00(+0.00%) |
Mar 12, 2021 | 1.030 | 1.040 | 0.9700 | 1.030 | 68,202 | +0.02(+1.98%) |
Mar 11, 2021 | 1.040 | 1.040 | 1.010 | 1.010 | 151,201 | +0.02(+2.02%) |
Mar 10, 2021 | 0.9300 | 1.000 | 0.9300 | 0.9900 | 177,178 | +0.08(+8.79%) |
Mar 09, 2021 | 0.9500 | 0.9500 | 0.8800 | 0.9100 | 63,649 | +0.00(+0.00%) |
Mar 08, 2021 | 0.9600 | 0.9600 | 0.9000 | 0.9100 | 131,824 | -0.05(-5.21%) |
Mar 05, 2021 | 1.050 | 1.050 | 0.8600 | 0.9600 | 115,908 | -0.04(-4.00%) |
Mar 04, 2021 | 1.010 | 1.090 | 0.9400 | 1.000 | 297,883 | -0.04(-3.85%) |
Mar 03, 2021 | 1.070 | 1.070 | 1.040 | 1.040 | 83,209 | -0.05(-4.59%) |
Mar 02, 2021 | 1.110 | 1.110 | 1.070 | 1.090 | 28,992 | +0.01(+0.93%) |
Mar 01, 2021 | 1.040 | 1.110 | 1.040 | 1.080 | 120,352 | +0.01(+0.93%) |
Feb 26, 2021 | 1.040 | 1.070 | 1.030 | 1.070 | 44,041 | -0.02(-1.83%) |
Feb 25, 2021 | 1.120 | 1.150 | 1.070 | 1.090 | 85,252 | -0.03(-2.68%) |
Feb 24, 2021 | 1.090 | 1.120 | 1.070 | 1.120 | 37,199 | +0.03(+2.75%) |
Feb 23, 2021 | 1.080 | 1.100 | 0.9900 | 1.090 | 304,358 | -0.03(-2.68%) |
Feb 22, 2021 | 1.180 | 1.180 | 1.090 | 1.120 | 200,825 | -0.08(-6.67%) |
Feb 19, 2021 | 1.200 | 1.240 | 1.180 | 1.200 | 184,008 | -0.06(-4.76%) |
Feb 18, 2021 | 1.390 | 1.390 | 1.180 | 1.260 | 281,666 | -0.09(-6.67%) |
Feb 17, 2021 | 1.310 | 1.400 | 1.310 | 1.350 | 240,702 | +0.04(+3.05%) |
Feb 16, 2021 | 1.320 | 1.370 | 1.300 | 1.310 | 176,638 | -0.01(-0.76%) |
Feb 12, 2021 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
Feb 11, 2021 | 1.400 | 1.430 | 1.230 | 1.300 | 282,201 | -0.07(-5.11%) |
Feb 10, 2021 | 1.300 | 1.430 | 1.300 | 1.370 | 515,166 | +0.10(+7.87%) |
Feb 09, 2021 | 1.250 | 1.300 | 1.230 | 1.270 | 226,198 | +0.07(+5.83%) |
Feb 08, 2021 | 1.190 | 1.240 | 1.140 | 1.200 | 286,916 | +0.04(+3.45%) |
Feb 05, 2021 | 1.140 | 1.170 | 1.110 | 1.160 | 236,735 | +0.06(+5.45%) |
Feb 04, 2021 | 1.180 | 1.180 | 1.080 | 1.100 | 45,915 | -0.03(-2.65%) |
Feb 03, 2021 | 1.110 | 1.150 | 1.080 | 1.130 | 38,199 | +0.03(+2.73%) |
Feb 02, 2021 | 1.100 | 1.100 | 1.060 | 1.100 | 39,678 | +0.03(+2.80%) |
Feb 01, 2021 | 1.070 | 1.080 | 1.000 | 1.070 | 78,747 | +0.07(+7.00%) |
Jan 29, 2021 | 0.9900 | 1.050 | 0.9900 | 1.000 | 69,991 | +0.00(+0.00%) |
Jan 28, 2021 | 0.9800 | 1.000 | 0.9500 | 1.000 | 157,381 | -0.02(-1.96%) |
Jan 27, 2021 | 1.070 | 1.070 | 0.9600 | 1.020 | 423,587 | -0.09(-8.11%) |
Jan 26, 2021 | 1.110 | 1.110 | 1.080 | 1.110 | 143,176 | +0.00(+0.00%) |
Jan 25, 2021 | 1.130 | 1.160 | 1.110 | 1.110 | 140,186 | -0.02(-1.77%) |
Jan 22, 2021 | 1.160 | 1.160 | 1.120 | 1.130 | 33,213 | +0.00(+0.00%) |
Jan 21, 2021 | 1.140 | 1.150 | 1.130 | 1.130 | 49,023 | -0.01(-0.88%) |
Jan 20, 2021 | 1.180 | 1.180 | 1.110 | 1.140 | 98,277 | -0.04(-3.39%) |
Jan 19, 2021 | 1.190 | 1.200 | 1.130 | 1.180 | 117,138 | +0.03(+2.61%) |
Jan 18, 2021 | 1.170 | 1.190 | 1.140 | 1.150 | 131,205 | +0.03(+2.68%) |
Jan 15, 2021 | 1.130 | 1.130 | 1.090 | 1.120 | 67,665 | +0.02(+1.82%) |
Jan 14, 2021 | 1.100 | 1.110 | 1.090 | 1.100 | 58,546 | -0.01(-0.90%) |
Jan 13, 2021 | 1.130 | 1.130 | 1.100 | 1.110 | 83,619 | -0.04(-3.48%) |
Jan 12, 2021 | 1.160 | 1.160 | 1.110 | 1.150 | 30,620 | -0.01(-0.86%) |
Jan 11, 2021 | 1.190 | 1.190 | 1.140 | 1.160 | 48,592 | +0.00(+0.00%) |
Jan 08, 2021 | 1.170 | 1.190 | 1.130 | 1.160 | 53,853 | -0.01(-0.85%) |
Jan 07, 2021 | 1.200 | 1.200 | 1.110 | 1.170 | 27,332 | +0.02(+1.74%) |
Jan 06, 2021 | 1.150 | 1.160 | 1.110 | 1.150 | 95,756 | +0.00(+0.00%) |
Jan 05, 2021 | 1.170 | 1.170 | 1.140 | 1.150 | 36,455 | -0.01(-0.86%) |
Jan 04, 2021 | 1.240 | 1.240 | 1.160 | 1.160 | 73,101 | -0.06(-4.92%) |
Dec 31, 2020 | 1.220 | 1.220 | 1.220 | 0 | +0.07(+6.09%) | |
Dec 30, 2020 | 1.120 | 1.190 | 1.120 | 1.150 | 26,144 | +0.02(+1.77%) |
Dec 29, 2020 | 1.190 | 1.190 | 1.100 | 1.130 | 119,809 | -0.07(-5.83%) |
Dec 24, 2020 | 1.200 | 1.200 | 1.200 | 0 | -0.03(-2.44%) | |
Dec 23, 2020 | 1.250 | 1.270 | 1.200 | 1.230 | 70,724 | -0.02(-1.60%) |
Dec 22, 2020 | 1.300 | 1.320 | 1.200 | 1.250 | 90,242 | +0.00(+0.00%) |
Dec 21, 2020 | 1.260 | 1.280 | 1.120 | 1.250 | 443,607 | -0.03(-2.34%) |
Dec 18, 2020 | 1.280 | 1.320 | 1.260 | 1.280 | 57,045 | -0.03(-2.29%) |
Dec 17, 2020 | 1.330 | 1.340 | 1.250 | 1.310 | 131,317 | -0.02(-1.50%) |
Dec 16, 2020 | 1.390 | 1.390 | 1.300 | 1.330 | 43,474 | -0.02(-1.48%) |
Dec 15, 2020 | 1.290 | 1.390 | 1.290 | 1.350 | 163,500 | +0.04(+3.05%) |
Dec 14, 2020 | 1.250 | 1.340 | 1.240 | 1.310 | 183,302 | +0.05(+3.97%) |
Dec 11, 2020 | 1.220 | 1.280 | 1.220 | 1.260 | 104,364 | +0.06(+5.00%) |
Dec 10, 2020 | 1.230 | 1.230 | 1.170 | 1.200 | 78,753 | -0.01(-0.83%) |
Dec 09, 2020 | 1.200 | 1.230 | 1.150 | 1.210 | 113,576 | +0.01(+0.83%) |
Dec 08, 2020 | 1.250 | 1.250 | 1.190 | 1.200 | 38,406 | -0.03(-2.44%) |
Dec 07, 2020 | 1.250 | 1.290 | 1.190 | 1.230 | 140,341 | +0.01(+0.82%) |
Dec 04, 2020 | 1.250 | 1.270 | 1.180 | 1.220 | 81,708 | +0.01(+0.83%) |
Dec 03, 2020 | 1.220 | 1.220 | 1.170 | 1.210 | 49,485 | -0.01(-0.82%) |
Dec 02, 2020 | 1.230 | 1.300 | 1.200 | 1.220 | 128,071 | -0.03(-2.40%) |
Dec 01, 2020 | 1.260 | 1.280 | 1.210 | 1.250 | 82,039 | -0.01(-0.79%) |
Nov 30, 2020 | 1.290 | 1.340 | 1.210 | 1.260 | 274,803 | +0.00(+0.00%) |
Nov 27, 2020 | 1.080 | 1.280 | 1.080 | 1.260 | 420,135 | +0.18(+16.67%) |
Nov 26, 2020 | 1.100 | 1.140 | 1.040 | 1.080 | 405,207 | -0.01(-0.92%) |
Nov 25, 2020 | 1.110 | 1.130 | 1.070 | 1.090 | 62,979 | -0.04(-3.54%) |
Nov 24, 2020 | 1.150 | 1.150 | 1.090 | 1.130 | 173,328 | -0.02(-1.74%) |
Nov 23, 2020 | 1.140 | 1.150 | 1.090 | 1.150 | 140,620 | +0.01(+0.88%) |
Nov 20, 2020 | 1.150 | 1.150 | 1.050 | 1.140 | 108,281 | +0.00(+0.00%) |
Nov 19, 2020 | 1.150 | 1.150 | 1.110 | 1.140 | 21,265 | +0.01(+0.88%) |
Nov 18, 2020 | 1.060 | 1.160 | 1.060 | 1.130 | 55,541 | +0.00(+0.00%) |
Nov 17, 2020 | 1.150 | 1.150 | 1.050 | 1.130 | 112,993 | -0.03(-2.59%) |
Nov 16, 2020 | 1.210 | 1.210 | 1.070 | 1.160 | 248,832 | -0.05(-4.13%) |
Nov 13, 2020 | 1.200 | 1.230 | 1.180 | 1.210 | 102,545 | +0.00(+0.00%) |
Nov 12, 2020 | 1.290 | 1.290 | 1.210 | 1.210 | 132,964 | -0.06(-4.72%) |
Nov 11, 2020 | 1.260 | 1.270 | 1.200 | 1.270 | 91,820 | +0.03(+2.42%) |
Nov 10, 2020 | 1.250 | 1.280 | 1.220 | 1.240 | 234,485 | +0.04(+3.33%) |
Nov 09, 2020 | 1.550 | 1.550 | 1.110 | 1.200 | 727,760 | -0.37(-23.57%) |
Nov 06, 2020 | 1.490 | 1.600 | 1.490 | 1.570 | 271,619 | +0.07(+4.67%) |
Nov 05, 2020 | 1.430 | 1.500 | 1.420 | 1.500 | 130,540 | +0.08(+5.63%) |
Nov 04, 2020 | 1.470 | 1.470 | 1.420 | 1.420 | 125,687 | -0.03(-2.07%) |
Nov 03, 2020 | 1.420 | 1.480 | 1.330 | 1.450 | 141,008 | +0.04(+2.84%) |
Nov 02, 2020 | 1.490 | 1.490 | 1.400 | 1.410 | 186,884 | -0.05(-3.42%) |
Oct 30, 2020 | 1.410 | 1.470 | 1.330 | 1.460 | 294,582 | +0.12(+8.96%) |
Oct 29, 2020 | 1.270 | 1.390 | 1.270 | 1.340 | 97,469 | +0.06(+4.69%) |
Oct 28, 2020 | 1.300 | 1.340 | 1.240 | 1.280 | 78,188 | -0.05(-3.76%) |
Oct 27, 2020 | 1.350 | 1.380 | 1.300 | 1.330 | 103,669 | -0.07(-5.00%) |
Oct 26, 2020 | 1.400 | 1.400 | 1.300 | 1.400 | 124,821 | +0.00(+0.00%) |
Oct 23, 2020 | 1.430 | 1.430 | 1.300 | 1.400 | 43,617 | +0.03(+2.19%) |
Oct 22, 2020 | 1.400 | 1.430 | 1.350 | 1.370 | 187,856 | -0.03(-2.14%) |
Oct 21, 2020 | 1.450 | 1.450 | 1.400 | 1.400 | 75,304 | -0.04(-2.78%) |
Oct 20, 2020 | 1.440 | 1.470 | 1.440 | 1.440 | 127,917 | +0.00(+0.00%) |
Oct 19, 2020 | 1.460 | 1.480 | 1.410 | 1.440 | 111,382 | -0.02(-1.37%) |
Oct 16, 2020 | 1.430 | 1.460 | 1.430 | 1.460 | 37,060 | +0.03(+2.10%) |
Oct 15, 2020 | 1.380 | 1.460 | 1.380 | 1.430 | 44,805 | -0.01(-0.69%) |
Oct 14, 2020 | 1.400 | 1.470 | 1.400 | 1.440 | 104,002 | +0.04(+2.86%) |
Oct 13, 2020 | 1.450 | 1.450 | 1.360 | 1.400 | 40,389 | -0.04(-2.78%) |
Oct 09, 2020 | 1.440 | 1.440 | 1.440 | 0 | +0.09(+6.67%) | |
Oct 08, 2020 | 1.430 | 1.460 | 1.330 | 1.350 | 143,634 | -0.10(-6.90%) |
Oct 07, 2020 | 1.500 | 1.500 | 1.310 | 1.450 | 220,365 | +0.01(+0.69%) |
Oct 06, 2020 | 1.520 | 1.530 | 1.400 | 1.440 | 152,501 | -0.02(-1.37%) |
Oct 05, 2020 | 1.500 | 1.560 | 1.400 | 1.460 | 348,802 | -0.03(-2.01%) |
Oct 02, 2020 | 1.450 | 1.500 | 1.400 | 1.490 | 358,482 | +0.09(+6.43%) |
Oct 01, 2020 | 1.370 | 1.420 | 1.370 | 1.400 | 232,823 | +0.05(+3.70%) |
Sep 30, 2020 | 1.380 | 1.400 | 1.300 | 1.350 | 111,959 | +0.03(+2.27%) |
Sep 29, 2020 | 1.240 | 1.330 | 1.230 | 1.320 | 187,854 | +0.10(+8.20%) |
Sep 28, 2020 | 1.210 | 1.240 | 1.190 | 1.220 | 37,252 | -0.02(-1.61%) |
Sep 25, 2020 | 1.170 | 1.250 | 1.120 | 1.240 | 104,650 | +0.07(+5.98%) |
Sep 24, 2020 | 1.190 | 1.240 | 1.130 | 1.170 | 80,984 | -0.05(-4.10%) |
Sep 23, 2020 | 1.200 | 1.240 | 1.170 | 1.220 | 125,550 | +0.02(+1.67%) |
Sep 22, 2020 | 1.230 | 1.230 | 1.110 | 1.200 | 137,210 | +0.00(+0.00%) |
Sep 21, 2020 | 1.170 | 1.250 | 1.120 | 1.200 | 327,588 | +0.01(+0.84%) |
Sep 18, 2020 | 1.060 | 1.200 | 1.060 | 1.190 | 153,028 | +0.14(+13.33%) |
Sep 17, 2020 | 1.090 | 1.100 | 1.030 | 1.050 | 28,529 | -0.05(-4.55%) |