Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.480 | 1.530 | 1.410 | 1.430 | 406,200 | -0.09(-5.92%) |
Jan 28, 2021 | 1.420 | 1.540 | 1.420 | 1.520 | 476,151 | +0.08(+5.56%) |
Jan 27, 2021 | 1.510 | 1.550 | 1.370 | 1.440 | 881,242 | -0.14(-8.86%) |
Jan 26, 2021 | 1.520 | 1.670 | 1.500 | 1.580 | 1,531,509 | +0.12(+8.22%) |
Jan 25, 2021 | 1.470 | 1.520 | 1.460 | 1.460 | 381,314 | -0.03(-2.01%) |
Jan 22, 2021 | 1.580 | 1.580 | 1.460 | 1.490 | 458,000 | -0.10(-6.29%) |
Jan 21, 2021 | 1.580 | 1.660 | 1.570 | 1.590 | 355,463 | -0.05(-3.05%) |
Jan 20, 2021 | 1.570 | 1.730 | 1.500 | 1.640 | 1,901,845 | +0.09(+5.81%) |
Jan 19, 2021 | 1.560 | 1.570 | 1.500 | 1.550 | 307,828 | -0.01(-0.64%) |
Jan 15, 2021 | 1.480 | 1.570 | 1.450 | 1.560 | 213,300 | +0.00(+0.00%) |
Jan 14, 2021 | 1.420 | 1.680 | 1.360 | 1.560 | 1,557,686 | +0.13(+9.09%) |
Jan 13, 2021 | 1.450 | 1.490 | 1.320 | 1.430 | 587,760 | -0.06(-4.03%) |
Jan 12, 2021 | 1.400 | 1.920 | 1.400 | 1.490 | 3,755,993 | +0.12(+8.76%) |
Jan 11, 2021 | 1.260 | 1.380 | 1.260 | 1.370 | 3,319,507 | +0.11(+8.73%) |
Jan 08, 2021 | 1.330 | 1.355 | 1.230 | 1.260 | 196,300 | -0.09(-6.67%) |
Jan 07, 2021 | 1.340 | 1.370 | 1.330 | 1.350 | 101,532 | +0.04(+3.05%) |
Jan 06, 2021 | 1.370 | 1.400 | 1.300 | 1.310 | 120,252 | -0.04(-2.96%) |
Jan 05, 2021 | 1.290 | 1.450 | 1.280 | 1.350 | 284,046 | +0.05(+3.85%) |
Jan 04, 2021 | 1.260 | 1.320 | 1.240 | 1.300 | 145,027 | -0.03(-2.26%) |
Dec 31, 2020 | 1.330 | 1.330 | 1.330 | 4,111,305 | -0.02(-1.48%) | |
Dec 30, 2020 | 1.140 | 1.770 | 1.130 | 1.350 | 4,111,305 | +0.23(+20.54%) |
Dec 29, 2020 | 1.140 | 1.200 | 1.090 | 1.120 | 425,696 | -0.02(-1.75%) |
Dec 28, 2020 | 1.180 | 1.240 | 1.100 | 1.140 | 831,445 | -0.03(-2.56%) |
Dec 24, 2020 | 1.160 | 1.220 | 1.150 | 1.170 | 97,700 | +0.00(+0.00%) |
Dec 23, 2020 | 1.170 | 1.220 | 1.120 | 1.170 | 361,507 | +0.00(+0.00%) |
Dec 22, 2020 | 1.220 | 1.270 | 1.170 | 1.170 | 225,331 | -0.05(-4.10%) |
Dec 21, 2020 | 1.220 | 1.260 | 1.200 | 1.220 | 138,009 | -0.02(-1.61%) |
Dec 18, 2020 | 1.280 | 1.280 | 1.230 | 1.240 | 141,200 | -0.05(-3.88%) |
Dec 17, 2020 | 1.300 | 1.340 | 1.260 | 1.290 | 275,938 | +0.01(+0.78%) |
Dec 16, 2020 | 1.280 | 1.320 | 1.250 | 1.280 | 349,458 | -0.05(-3.76%) |
Dec 15, 2020 | 1.470 | 1.480 | 1.210 | 1.330 | 3,739,741 | -0.12(-8.28%) |
Dec 14, 2020 | 1.250 | 1.450 | 1.250 | 1.450 | 3,835,542 | +0.23(+18.85%) |
Dec 11, 2020 | 1.150 | 1.320 | 1.140 | 1.220 | 306,800 | -0.06(-4.69%) |
Dec 10, 2020 | 1.350 | 1.350 | 1.250 | 1.280 | 369,959 | -0.07(-5.19%) |
Dec 09, 2020 | 1.400 | 1.680 | 1.260 | 1.350 | 1,450,698 | -0.40(-22.86%) |
Dec 08, 2020 | 1.250 | 1.800 | 1.240 | 1.750 | 6,530,135 | +0.55(+45.83%) |
Dec 07, 2020 | 1.170 | 1.250 | 1.170 | 1.200 | 128,177 | +0.04(+3.90%) |
Dec 04, 2020 | 1.150 | 1.180 | 1.140 | 1.155 | 63,100 | +0.01(+0.43%) |
Dec 03, 2020 | 1.150 | 1.190 | 1.140 | 1.150 | 87,516 | -0.03(-2.54%) |
Dec 02, 2020 | 1.250 | 1.280 | 1.130 | 1.180 | 333,001 | -0.15(-11.28%) |
Dec 01, 2020 | 1.120 | 1.510 | 1.100 | 1.330 | 1,299,799 | +0.19(+16.67%) |
Nov 30, 2020 | 1.160 | 1.160 | 1.080 | 1.140 | 165,121 | +0.00(+0.00%) |
Nov 27, 2020 | 1.110 | 1.164 | 1.110 | 1.140 | 137,800 | +0.04(+3.64%) |
Nov 25, 2020 | 1.080 | 1.160 | 1.075 | 1.100 | 185,500 | +0.04(+3.77%) |
Nov 24, 2020 | 1.130 | 1.150 | 1.020 | 1.060 | 213,853 | -0.06(-5.36%) |
Nov 23, 2020 | 1.020 | 1.150 | 0.9900 | 1.120 | 482,540 | +0.13(+12.56%) |
Nov 20, 2020 | 0.9700 | 1.020 | 0.9440 | 0.9950 | 127,700 | +0.01(+0.51%) |
Nov 19, 2020 | 0.9600 | 1.020 | 0.9500 | 0.9900 | 89,745 | +0.00(+0.00%) |
Nov 18, 2020 | 0.9500 | 1.000 | 0.9500 | 0.9900 | 111,967 | -0.01(-1.00%) |
Nov 17, 2020 | 1.040 | 1.150 | 0.9700 | 1.000 | 527,621 | +0.06(+6.38%) |
Nov 16, 2020 | 0.9300 | 1.000 | 0.9100 | 0.9400 | 286,867 | +0.02(+2.72%) |
Nov 13, 2020 | 0.9400 | 0.9500 | 0.8796 | 0.9151 | 123,400 | -0.01(-1.60%) |
Nov 12, 2020 | 0.9200 | 0.9600 | 0.9000 | 0.9300 | 109,893 | -0.03(-2.89%) |
Nov 11, 2020 | 0.9202 | 0.9800 | 0.8710 | 0.9577 | 335,927 | -0.02(-2.28%) |
Nov 10, 2020 | 1.010 | 1.020 | 0.9400 | 0.9800 | 143,462 | +0.04(+4.06%) |
Nov 09, 2020 | 1.010 | 1.010 | 0.9418 | 0.9418 | 146,844 | -0.03(-2.91%) |
Nov 06, 2020 | 0.9800 | 1.030 | 0.9600 | 0.9700 | 78,300 | -0.02(-2.02%) |
Nov 05, 2020 | 1.080 | 1.080 | 0.9700 | 0.9900 | 250,427 | +0.00(+0.00%) |
Nov 04, 2020 | 1.010 | 1.070 | 0.9500 | 0.9900 | 182,375 | -0.06(-5.71%) |
Nov 03, 2020 | 1.130 | 1.130 | 1.000 | 1.050 | 108,034 | -0.10(-8.70%) |