Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.530 | 1.580 | 1.470 | 1.530 | 252,100 | +0.01(+0.66%) |
Jan 28, 2021 | 1.500 | 1.600 | 1.470 | 1.520 | 389,057 | -0.03(-1.94%) |
Jan 27, 2021 | 1.660 | 1.700 | 1.500 | 1.550 | 785,740 | -0.19(-10.92%) |
Jan 26, 2021 | 1.800 | 1.820 | 1.690 | 1.740 | 604,416 | -0.05(-2.79%) |
Jan 25, 2021 | 1.810 | 1.850 | 1.680 | 1.790 | 373,621 | +0.00(+0.00%) |
Jan 22, 2021 | 1.690 | 1.880 | 1.640 | 1.790 | 626,900 | +0.07(+4.07%) |
Jan 21, 2021 | 1.680 | 1.820 | 1.630 | 1.720 | 743,191 | +0.11(+6.83%) |
Jan 20, 2021 | 1.580 | 1.680 | 1.560 | 1.610 | 608,862 | +0.04(+2.55%) |
Jan 19, 2021 | 1.560 | 1.590 | 1.480 | 1.570 | 382,109 | +0.07(+4.67%) |
Jan 15, 2021 | 1.510 | 1.550 | 1.460 | 1.500 | 251,000 | -0.01(-0.66%) |
Jan 14, 2021 | 1.530 | 1.560 | 1.480 | 1.510 | 331,709 | -0.04(-2.58%) |
Jan 13, 2021 | 1.470 | 1.600 | 1.420 | 1.550 | 528,898 | +0.11(+7.64%) |
Jan 12, 2021 | 1.470 | 1.480 | 1.420 | 1.440 | 228,511 | -0.03(-2.04%) |
Jan 11, 2021 | 1.440 | 1.490 | 1.440 | 1.470 | 378,749 | +0.03(+2.08%) |
Jan 08, 2021 | 1.410 | 1.480 | 1.390 | 1.440 | 283,400 | +0.06(+4.35%) |
Jan 07, 2021 | 1.390 | 1.430 | 1.310 | 1.380 | 644,389 | -0.04(-2.82%) |
Jan 06, 2021 | 1.520 | 1.520 | 1.400 | 1.420 | 562,972 | -0.01(-0.70%) |
Jan 05, 2021 | 1.430 | 1.475 | 1.400 | 1.430 | 308,696 | +0.01(+0.70%) |
Jan 04, 2021 | 1.540 | 1.540 | 1.390 | 1.420 | 351,628 | -0.08(-5.02%) |
Dec 31, 2020 | 1.495 | 1.495 | 1.495 | 539,926 | -0.02(-1.64%) | |
Dec 30, 2020 | 1.540 | 1.620 | 1.400 | 1.520 | 539,926 | -0.05(-3.18%) |
Dec 29, 2020 | 1.650 | 1.800 | 1.560 | 1.570 | 861,341 | -0.05(-3.09%) |
Dec 28, 2020 | 1.580 | 1.640 | 1.510 | 1.620 | 727,939 | +0.00(+0.00%) |
Dec 24, 2020 | 1.470 | 1.660 | 1.440 | 1.620 | 1,416,500 | +0.17(+11.72%) |
Dec 23, 2020 | 1.420 | 1.460 | 1.400 | 1.450 | 422,885 | +0.02(+1.40%) |
Dec 22, 2020 | 1.490 | 1.500 | 1.370 | 1.430 | 601,788 | -0.07(-4.67%) |
Dec 21, 2020 | 1.500 | 1.560 | 1.440 | 1.500 | 689,159 | +0.03(+2.04%) |
Dec 18, 2020 | 1.430 | 1.490 | 1.420 | 1.470 | 433,300 | +0.03(+2.08%) |
Dec 17, 2020 | 1.450 | 1.480 | 1.410 | 1.440 | 413,827 | -0.01(-0.69%) |
Dec 16, 2020 | 1.400 | 1.490 | 1.360 | 1.450 | 675,243 | +0.02(+1.40%) |
Dec 15, 2020 | 1.450 | 1.460 | 1.390 | 1.430 | 710,485 | -0.01(-0.69%) |
Dec 14, 2020 | 1.470 | 1.500 | 1.390 | 1.440 | 848,646 | +0.00(+0.00%) |
Dec 11, 2020 | 1.420 | 1.445 | 1.380 | 1.440 | 889,800 | +0.01(+0.70%) |
Dec 10, 2020 | 1.390 | 1.440 | 1.350 | 1.430 | 1,385,996 | +0.09(+6.72%) |
Dec 09, 2020 | 1.350 | 1.410 | 1.300 | 1.340 | 1,714,648 | -0.04(-2.90%) |
Dec 08, 2020 | 1.480 | 1.490 | 1.350 | 1.380 | 1,632,705 | -0.11(-7.38%) |
Dec 07, 2020 | 1.300 | 1.570 | 1.290 | 1.490 | 6,278,976 | +0.19(+14.62%) |
Dec 04, 2020 | 1.280 | 1.320 | 1.280 | 1.300 | 103,600 | +0.00(+0.00%) |
Dec 03, 2020 | 1.290 | 1.330 | 1.280 | 1.300 | 150,294 | +0.00(+0.00%) |
Dec 02, 2020 | 1.320 | 1.340 | 1.280 | 1.300 | 165,047 | -0.03(-2.26%) |
Dec 01, 2020 | 1.390 | 1.390 | 1.300 | 1.330 | 282,901 | -0.03(-2.21%) |
Nov 30, 2020 | 1.330 | 1.390 | 1.320 | 1.360 | 590,905 | +0.05(+3.82%) |
Nov 27, 2020 | 1.320 | 1.330 | 1.291 | 1.310 | 63,200 | -0.01(-0.76%) |
Nov 25, 2020 | 1.350 | 1.350 | 1.290 | 1.320 | 129,600 | +0.00(+0.00%) |
Nov 24, 2020 | 1.310 | 1.390 | 1.300 | 1.320 | 317,338 | +0.02(+1.54%) |
Nov 23, 2020 | 1.330 | 1.330 | 1.280 | 1.300 | 149,061 | +0.00(+0.00%) |
Nov 20, 2020 | 1.270 | 1.400 | 1.250 | 1.300 | 687,700 | -0.18(-12.16%) |
Nov 19, 2020 | 1.520 | 1.550 | 1.460 | 1.480 | 39,621 | +0.01(+0.68%) |
Nov 18, 2020 | 1.490 | 1.550 | 1.450 | 1.470 | 90,882 | -0.05(-3.29%) |
Nov 17, 2020 | 1.430 | 1.520 | 1.420 | 1.520 | 138,952 | +0.08(+5.56%) |
Nov 16, 2020 | 1.460 | 1.520 | 1.400 | 1.440 | 147,418 | +0.05(+3.60%) |
Nov 13, 2020 | 1.460 | 1.461 | 1.350 | 1.390 | 63,200 | +0.02(+1.46%) |
Nov 12, 2020 | 1.390 | 1.420 | 1.350 | 1.370 | 91,228 | +0.01(+0.74%) |
Nov 11, 2020 | 1.300 | 1.360 | 1.300 | 1.360 | 127,882 | +0.03(+2.26%) |
Nov 10, 2020 | 1.400 | 1.470 | 1.300 | 1.330 | 368,489 | +0.06(+4.72%) |
Nov 09, 2020 | 1.380 | 1.380 | 1.270 | 1.270 | 205,911 | -0.05(-3.79%) |
Nov 06, 2020 | 1.300 | 1.450 | 1.190 | 1.320 | 111,100 | -0.02(-1.49%) |
Nov 05, 2020 | 1.530 | 1.539 | 1.280 | 1.340 | 197,997 | -0.05(-3.60%) |
Nov 04, 2020 | 1.420 | 1.430 | 1.360 | 1.390 | 111,669 | -0.02(-1.42%) |
Nov 03, 2020 | 1.420 | 1.420 | 1.327 | 1.410 | 19,090 | +0.03(+2.17%) |