Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.632 | 1.651 | 1.591 | 1.594 | 7,146,096 | -0.04(-2.69%) |
Jan 28, 2021 | 1.607 | 1.657 | 1.594 | 1.638 | 8,139,308 | +0.05(+3.17%) |
Jan 27, 2021 | 1.626 | 1.632 | 1.563 | 1.588 | 12,563,004 | -0.01(-0.40%) |
Jan 26, 2021 | 1.632 | 1.645 | 1.594 | 1.594 | 12,213,685 | +0.02(+1.20%) |
Jan 25, 2021 | 1.607 | 1.619 | 1.563 | 1.575 | 5,018,930 | -0.06(-3.47%) |
Jan 22, 2021 | 1.613 | 1.645 | 1.569 | 1.632 | 17,324,404 | -0.01(-0.77%) |
Jan 21, 2021 | 1.657 | 1.676 | 1.632 | 1.645 | 7,249,211 | -0.02(-1.14%) |
Jan 20, 2021 | 1.708 | 1.723 | 1.657 | 1.664 | 11,287,332 | -0.03(-1.49%) |
Jan 19, 2021 | 1.733 | 1.739 | 1.689 | 1.689 | 10,873,312 | -0.09(-4.96%) |
Jan 15, 2021 | 1.796 | 1.815 | 1.771 | 1.777 | 8,050,824 | -0.07(-3.75%) |
Jan 14, 2021 | 1.808 | 1.853 | 1.790 | 1.846 | 12,587,080 | +0.06(+3.17%) |
Jan 13, 2021 | 1.764 | 1.796 | 1.739 | 1.790 | 7,782,756 | +0.03(+1.43%) |
Jan 12, 2021 | 1.720 | 1.771 | 1.714 | 1.764 | 10,984,506 | +0.04(+2.56%) |
Jan 11, 2021 | 1.771 | 1.777 | 1.701 | 1.720 | 12,052,359 | -0.09(-5.21%) |
Jan 08, 2021 | 1.764 | 1.878 | 1.761 | 1.815 | 28,509,164 | +0.11(+6.27%) |
Jan 07, 2021 | 1.783 | 1.802 | 1.708 | 1.708 | 18,089,104 | -0.08(-4.45%) |
Jan 06, 2021 | 1.676 | 1.837 | 1.676 | 1.787 | 20,241,010 | +0.04(+2.12%) |
Jan 05, 2021 | 1.676 | 1.756 | 1.664 | 1.750 | 10,125,190 | +0.03(+1.80%) |
Jan 04, 2021 | 1.793 | 1.812 | 1.701 | 1.719 | 9,795,155 | -0.06(-3.47%) |
Dec 31, 2020 | 1.781 | 1.781 | 1.781 | 9,273,635 | +0.01(+0.70%) | |
Dec 30, 2020 | 1.744 | 1.793 | 1.738 | 1.769 | 9,273,635 | +0.01(+0.35%) |
Dec 29, 2020 | 1.750 | 1.766 | 1.738 | 1.763 | 4,226,149 | +0.02(+1.42%) |
Dec 28, 2020 | 1.750 | 1.763 | 1.729 | 1.738 | 7,128,108 | -0.06(-3.10%) |
Dec 24, 2020 | 1.732 | 1.800 | 1.713 | 1.793 | 4,906,780 | +0.06(+3.20%) |
Dec 23, 2020 | 1.719 | 1.738 | 1.713 | 1.738 | 7,084,252 | +0.04(+2.55%) |
Dec 22, 2020 | 1.664 | 1.701 | 1.651 | 1.694 | 7,096,118 | +0.02(+1.11%) |
Dec 21, 2020 | 1.664 | 1.682 | 1.646 | 1.676 | 10,226,856 | -0.06(-3.21%) |
Dec 18, 2020 | 1.719 | 1.744 | 1.713 | 1.732 | 10,964,540 | +0.01(+0.36%) |
Dec 17, 2020 | 1.701 | 1.725 | 1.694 | 1.725 | 7,870,226 | +0.04(+2.20%) |
Dec 16, 2020 | 1.664 | 1.688 | 1.639 | 1.688 | 9,767,557 | +0.02(+1.11%) |
Dec 15, 2020 | 1.664 | 1.688 | 1.645 | 1.670 | 9,018,659 | -0.01(-0.74%) |
Dec 14, 2020 | 1.701 | 1.713 | 1.670 | 1.682 | 6,710,621 | -0.02(-1.09%) |
Dec 11, 2020 | 1.657 | 1.719 | 1.654 | 1.701 | 5,558,107 | +0.03(+1.85%) |
Dec 10, 2020 | 1.583 | 1.676 | 1.583 | 1.670 | 7,051,063 | +0.08(+5.06%) |
Dec 09, 2020 | 1.626 | 1.633 | 1.589 | 1.589 | 10,146,493 | -0.01(-0.77%) |
Dec 08, 2020 | 1.639 | 1.645 | 1.577 | 1.602 | 7,264,345 | -0.05(-3.00%) |
Dec 07, 2020 | 1.589 | 1.670 | 1.583 | 1.651 | 15,451,381 | +0.07(+4.30%) |
Dec 04, 2020 | 1.577 | 1.592 | 1.546 | 1.583 | 9,255,050 | -0.02(-1.16%) |
Dec 03, 2020 | 1.602 | 1.626 | 1.577 | 1.602 | 11,897,055 | +0.02(+1.17%) |
Dec 02, 2020 | 1.558 | 1.589 | 1.546 | 1.583 | 7,822,119 | +0.01(+0.39%) |
Dec 01, 2020 | 1.497 | 1.577 | 1.497 | 1.577 | 22,351,696 | +0.08(+5.37%) |
Nov 30, 2020 | 1.484 | 1.515 | 1.466 | 1.497 | 16,058,709 | +0.00(+0.00%) |
Nov 27, 2020 | 1.441 | 1.506 | 1.438 | 1.497 | 17,903,886 | +0.01(+0.41%) |
Nov 25, 2020 | 1.459 | 1.503 | 1.447 | 1.490 | 15,050,694 | +0.02(+1.69%) |
Nov 24, 2020 | 1.404 | 1.478 | 1.398 | 1.466 | 14,381,009 | +0.07(+5.33%) |
Nov 23, 2020 | 1.385 | 1.398 | 1.367 | 1.391 | 7,615,265 | +0.02(+1.35%) |
Nov 20, 2020 | 1.404 | 1.410 | 1.367 | 1.373 | 5,423,734 | -0.06(-3.90%) |
Nov 19, 2020 | 1.416 | 1.435 | 1.404 | 1.429 | 7,293,751 | +0.00(+0.00%) |
Nov 18, 2020 | 1.398 | 1.447 | 1.398 | 1.429 | 8,814,665 | +0.01(+0.87%) |
Nov 17, 2020 | 1.361 | 1.422 | 1.354 | 1.416 | 7,514,906 | +0.04(+3.15%) |
Nov 16, 2020 | 1.361 | 1.379 | 1.336 | 1.373 | 8,248,780 | +0.05(+3.74%) |
Nov 13, 2020 | 1.286 | 1.323 | 1.268 | 1.323 | 7,124,978 | +0.02(+1.42%) |
Nov 12, 2020 | 1.323 | 1.336 | 1.262 | 1.305 | 8,780,610 | -0.01(-0.94%) |
Nov 11, 2020 | 1.342 | 1.361 | 1.317 | 1.317 | 6,147,480 | -0.07(-4.91%) |
Nov 10, 2020 | 1.361 | 1.385 | 1.354 | 1.385 | 9,058,334 | +0.02(+1.82%) |
Nov 09, 2020 | 1.373 | 1.379 | 1.330 | 1.361 | 12,300,230 | +0.03(+2.33%) |
Nov 06, 2020 | 1.268 | 1.330 | 1.262 | 1.330 | 8,573,162 | +0.06(+4.37%) |
Nov 05, 2020 | 1.231 | 1.274 | 1.228 | 1.274 | 7,588,843 | +0.09(+7.29%) |
Nov 04, 2020 | 1.175 | 1.218 | 1.163 | 1.187 | 2,984,124 | +0.04(+3.23%) |
Nov 03, 2020 | 1.156 | 1.175 | 1.132 | 1.150 | 5,857,122 | +0.00(+0.00%) |