Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.389 | 1.873 | 1.380 | 1.530 | 2,166,082 | +0.07(+4.82%) |
Jan 28, 2021 | 1.442 | 1.477 | 1.424 | 1.460 | 221,149 | +0.02(+1.22%) |
Jan 27, 2021 | 1.451 | 1.468 | 1.380 | 1.442 | 686,698 | -0.07(-4.65%) |
Jan 26, 2021 | 1.521 | 1.521 | 1.451 | 1.512 | 252,523 | -0.01(-0.58%) |
Jan 25, 2021 | 1.565 | 1.565 | 1.416 | 1.521 | 356,950 | -0.09(-5.46%) |
Jan 22, 2021 | 1.565 | 1.609 | 1.477 | 1.609 | 484,055 | +0.00(+0.00%) |
Jan 21, 2021 | 1.609 | 1.644 | 1.547 | 1.609 | 305,243 | +0.00(+0.00%) |
Jan 20, 2021 | 1.609 | 1.644 | 1.556 | 1.609 | 300,076 | -0.02(-1.08%) |
Jan 19, 2021 | 1.600 | 1.662 | 1.583 | 1.627 | 392,964 | +0.03(+1.65%) |
Jan 15, 2021 | 1.671 | 1.741 | 1.591 | 1.600 | 740,414 | -0.09(-5.21%) |
Jan 14, 2021 | 1.521 | 1.750 | 1.512 | 1.688 | 975,559 | +0.15(+9.71%) |
Jan 13, 2021 | 1.583 | 1.583 | 1.477 | 1.539 | 440,970 | -0.04(-2.78%) |
Jan 12, 2021 | 1.477 | 1.583 | 1.468 | 1.583 | 987,675 | +0.11(+7.14%) |
Jan 11, 2021 | 1.495 | 1.565 | 1.408 | 1.477 | 991,821 | -0.05(-3.45%) |
Jan 08, 2021 | 1.328 | 1.530 | 1.328 | 1.530 | 913,405 | +0.20(+15.23%) |
Jan 07, 2021 | 1.196 | 1.372 | 1.187 | 1.328 | 903,210 | +0.11(+9.42%) |
Jan 06, 2021 | 1.213 | 1.240 | 1.161 | 1.213 | 418,381 | +0.02(+1.47%) |
Jan 05, 2021 | 1.205 | 1.231 | 1.187 | 1.196 | 571,589 | +0.01(+0.74%) |
Jan 04, 2021 | 1.161 | 1.205 | 1.152 | 1.187 | 405,448 | +0.04(+3.85%) |
Dec 31, 2020 | 1.143 | 1.143 | 1.143 | 343,421 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.134 | 1.161 | 1.117 | 1.143 | 343,421 | +0.02(+1.56%) |
Dec 29, 2020 | 1.117 | 1.134 | 1.108 | 1.125 | 154,899 | +0.01(+0.79%) |
Dec 28, 2020 | 1.064 | 1.134 | 1.064 | 1.117 | 631,276 | +0.06(+5.83%) |
Dec 24, 2020 | 1.038 | 1.064 | 1.038 | 1.055 | 84,163 | +0.00(+0.00%) |
Dec 23, 2020 | 1.038 | 1.055 | 1.020 | 1.055 | 154,662 | +0.02(+1.69%) |
Dec 22, 2020 | 1.046 | 1.064 | 1.020 | 1.038 | 420,002 | -0.01(-0.84%) |
Dec 21, 2020 | 1.020 | 1.055 | 1.020 | 1.046 | 444,939 | -0.01(-0.83%) |
Dec 18, 2020 | 1.020 | 1.117 | 0.9891 | 1.055 | 1,219,693 | +0.04(+3.45%) |
Dec 17, 2020 | 1.020 | 1.033 | 1.002 | 1.020 | 240,317 | +0.02(+1.75%) |
Dec 16, 2020 | 1.038 | 1.046 | 1.002 | 1.002 | 274,395 | -0.02(-1.72%) |
Dec 15, 2020 | 1.020 | 1.046 | 1.011 | 1.020 | 109,850 | +0.00(+0.00%) |
Dec 14, 2020 | 1.038 | 1.046 | 1.020 | 1.020 | 176,015 | +0.01(+0.87%) |
Dec 11, 2020 | 1.020 | 1.046 | 1.011 | 1.011 | 130,226 | -0.02(-1.71%) |
Dec 10, 2020 | 1.020 | 1.046 | 1.002 | 1.029 | 109,989 | +0.01(+0.86%) |
Dec 09, 2020 | 0.9935 | 1.038 | 0.9847 | 1.020 | 220,768 | +0.01(+0.87%) |
Dec 08, 2020 | 1.011 | 1.029 | 0.9935 | 1.011 | 189,591 | -0.01(-0.86%) |
Dec 07, 2020 | 1.029 | 1.036 | 1.002 | 1.020 | 191,779 | -0.02(-1.69%) |
Dec 04, 2020 | 0.9760 | 1.046 | 0.9496 | 1.038 | 730,178 | +0.05(+5.36%) |
Dec 03, 2020 | 1.020 | 1.029 | 0.9847 | 0.9847 | 273,862 | -0.04(-3.45%) |
Dec 02, 2020 | 1.011 | 1.046 | 0.9935 | 1.020 | 193,628 | +0.04(+3.57%) |
Dec 01, 2020 | 1.064 | 1.099 | 0.9584 | 0.9847 | 395,414 | -0.07(-6.67%) |
Nov 30, 2020 | 1.046 | 1.055 | 1.038 | 1.055 | 225,001 | +0.02(+1.69%) |
Nov 27, 2020 | 1.029 | 1.038 | 1.011 | 1.038 | 177,540 | +0.03(+2.61%) |
Nov 25, 2020 | 1.029 | 1.029 | 0.9760 | 1.011 | 164,005 | +0.00(+0.00%) |
Nov 24, 2020 | 1.002 | 1.038 | 0.9584 | 1.011 | 413,709 | +0.04(+3.60%) |
Nov 23, 2020 | 0.9496 | 1.002 | 0.9408 | 0.9760 | 274,653 | +0.04(+3.74%) |
Nov 20, 2020 | 0.9144 | 0.9408 | 0.9144 | 0.9408 | 104,636 | +0.01(+0.94%) |
Nov 19, 2020 | 0.8880 | 0.9320 | 0.8792 | 0.9320 | 172,393 | +0.04(+3.92%) |
Nov 18, 2020 | 0.9232 | 0.9320 | 0.8880 | 0.8968 | 101,908 | +0.00(+0.00%) |
Nov 17, 2020 | 0.9144 | 0.9232 | 0.8968 | 0.8968 | 117,677 | -0.03(-2.86%) |
Nov 16, 2020 | 0.9056 | 0.9232 | 0.8792 | 0.9232 | 204,511 | +0.04(+5.00%) |
Nov 13, 2020 | 0.8880 | 0.9144 | 0.8625 | 0.8792 | 186,752 | -0.02(-1.96%) |
Nov 12, 2020 | 0.9232 | 0.9320 | 0.8704 | 0.8968 | 274,444 | +0.04(+4.08%) |
Nov 11, 2020 | 0.9232 | 0.9408 | 0.8353 | 0.8617 | 313,765 | -0.05(-5.77%) |
Nov 10, 2020 | 0.8968 | 0.9232 | 0.8775 | 0.9144 | 158,331 | +0.04(+4.00%) |
Nov 09, 2020 | 0.8792 | 0.8968 | 0.8441 | 0.8792 | 367,766 | +0.08(+9.47%) |
Nov 06, 2020 | 0.8335 | 0.8353 | 0.7737 | 0.8032 | 151,267 | -0.03(-3.64%) |
Nov 05, 2020 | 0.7474 | 0.8487 | 0.7474 | 0.8335 | 259,179 | +0.07(+9.15%) |
Nov 04, 2020 | 0.7913 | 0.8177 | 0.7636 | 0.7636 | 150,204 | -0.02(-2.15%) |
Nov 03, 2020 | 0.7737 | 0.8148 | 0.7649 | 0.7804 | 130,557 | +0.03(+4.06%) |