Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.210 | 2.224 | 2.061 | 2.118 | 583,187 | -0.14(-6.27%) |
Jan 28, 2021 | 2.168 | 2.274 | 2.097 | 2.260 | 744,638 | +0.09(+4.25%) |
Jan 27, 2021 | 2.047 | 2.260 | 2.047 | 2.168 | 531,464 | +0.10(+4.79%) |
Jan 26, 2021 | 2.104 | 2.217 | 2.054 | 2.068 | 562,530 | -0.04(-1.68%) |
Jan 25, 2021 | 2.061 | 2.104 | 1.976 | 2.104 | 263,207 | +0.04(+2.06%) |
Jan 22, 2021 | 1.990 | 2.083 | 1.983 | 2.061 | 194,536 | -0.01(-0.34%) |
Jan 21, 2021 | 2.075 | 2.107 | 1.983 | 2.068 | 213,650 | -0.01(-0.34%) |
Jan 20, 2021 | 2.033 | 2.083 | 1.920 | 2.075 | 272,070 | +0.08(+3.90%) |
Jan 19, 2021 | 2.054 | 2.090 | 1.920 | 1.998 | 551,215 | -0.09(-4.41%) |
Jan 15, 2021 | 2.118 | 2.146 | 2.040 | 2.090 | 286,440 | -0.05(-2.32%) |
Jan 14, 2021 | 2.118 | 2.160 | 2.068 | 2.139 | 359,935 | +0.06(+2.72%) |
Jan 13, 2021 | 2.217 | 2.260 | 2.026 | 2.083 | 661,512 | -0.11(-5.16%) |
Jan 12, 2021 | 2.217 | 2.309 | 2.146 | 2.196 | 527,919 | +0.03(+1.31%) |
Jan 11, 2021 | 2.338 | 2.338 | 2.139 | 2.168 | 795,757 | -0.19(-8.11%) |
Jan 08, 2021 | 2.437 | 2.444 | 2.288 | 2.359 | 468,836 | +0.00(+0.00%) |
Jan 07, 2021 | 2.040 | 2.430 | 1.990 | 2.359 | 1,114,999 | +0.32(+15.62%) |
Jan 06, 2021 | 2.026 | 2.061 | 1.871 | 2.040 | 754,458 | +0.00(+0.00%) |
Jan 05, 2021 | 1.983 | 2.061 | 1.920 | 2.040 | 393,469 | +0.14(+7.46%) |
Jan 04, 2021 | 1.700 | 2.026 | 1.700 | 1.898 | 922,113 | +0.21(+12.61%) |
Dec 31, 2020 | 1.686 | 1.686 | 1.686 | 602,196 | -0.07(-4.03%) | |
Dec 30, 2020 | 1.842 | 1.859 | 1.743 | 1.757 | 602,196 | -0.07(-3.88%) |
Dec 29, 2020 | 1.870 | 1.890 | 1.778 | 1.828 | 612,825 | -0.04(-2.27%) |
Dec 28, 2020 | 2.012 | 2.104 | 1.849 | 1.870 | 719,426 | -0.14(-7.04%) |
Dec 24, 2020 | 2.019 | 2.040 | 1.983 | 2.012 | 175,901 | -0.01(-0.70%) |
Dec 23, 2020 | 1.969 | 2.139 | 1.969 | 2.026 | 568,500 | +0.06(+2.88%) |
Dec 22, 2020 | 1.976 | 2.075 | 1.961 | 1.969 | 336,904 | -0.02(-1.07%) |
Dec 21, 2020 | 2.175 | 2.245 | 1.969 | 1.990 | 1,131,454 | -0.18(-8.47%) |
Dec 18, 2020 | 2.189 | 2.274 | 2.146 | 2.175 | 406,296 | -0.01(-0.65%) |
Dec 17, 2020 | 2.274 | 2.309 | 2.125 | 2.189 | 766,932 | -0.12(-5.21%) |
Dec 16, 2020 | 2.316 | 2.373 | 2.238 | 2.309 | 380,824 | -0.08(-3.26%) |
Dec 15, 2020 | 2.408 | 2.462 | 2.240 | 2.387 | 699,999 | +0.00(+0.00%) |
Dec 14, 2020 | 2.763 | 2.763 | 2.380 | 2.387 | 1,121,363 | -0.33(-12.01%) |
Dec 11, 2020 | 2.961 | 2.989 | 2.380 | 2.713 | 1,646,222 | -0.19(-6.59%) |
Dec 10, 2020 | 2.210 | 3.010 | 2.182 | 2.904 | 3,190,387 | +0.71(+32.26%) |
Dec 09, 2020 | 2.196 | 2.408 | 2.132 | 2.196 | 1,361,777 | +0.06(+2.65%) |
Dec 08, 2020 | 1.955 | 2.224 | 1.948 | 2.139 | 1,186,233 | +0.21(+11.03%) |
Dec 07, 2020 | 1.757 | 1.934 | 1.714 | 1.927 | 908,134 | +0.18(+10.57%) |
Dec 04, 2020 | 1.629 | 1.764 | 1.608 | 1.743 | 551,564 | +0.16(+9.82%) |
Dec 03, 2020 | 1.594 | 1.700 | 1.573 | 1.587 | 387,014 | -0.01(-0.89%) |
Dec 02, 2020 | 1.488 | 1.658 | 1.488 | 1.601 | 532,892 | +0.13(+8.65%) |
Dec 01, 2020 | 1.551 | 1.615 | 1.460 | 1.473 | 249,024 | -0.06(-4.15%) |
Nov 30, 2020 | 1.622 | 1.622 | 1.438 | 1.537 | 467,577 | -0.07(-4.40%) |
Nov 27, 2020 | 1.587 | 1.615 | 1.530 | 1.608 | 242,676 | +0.08(+5.09%) |
Nov 25, 2020 | 1.629 | 1.636 | 1.424 | 1.530 | 801,441 | -0.17(-10.00%) |
Nov 24, 2020 | 1.218 | 1.771 | 1.204 | 1.700 | 2,671,156 | +0.53(+45.45%) |
Nov 23, 2020 | 1.211 | 1.275 | 1.169 | 1.169 | 357,291 | -0.05(-4.07%) |
Nov 20, 2020 | 1.190 | 1.233 | 1.190 | 1.218 | 138,208 | +0.03(+2.38%) |
Nov 19, 2020 | 1.254 | 1.254 | 1.169 | 1.190 | 130,157 | -0.02(-1.75%) |
Nov 18, 2020 | 1.261 | 1.339 | 1.211 | 1.211 | 419,718 | -0.02(-1.72%) |
Nov 17, 2020 | 1.204 | 1.240 | 1.148 | 1.233 | 187,578 | +0.07(+6.10%) |
Nov 16, 2020 | 1.148 | 1.169 | 1.119 | 1.162 | 186,713 | +0.04(+3.80%) |
Nov 13, 2020 | 1.162 | 1.197 | 1.063 | 1.119 | 337,263 | -0.09(-7.06%) |
Nov 12, 2020 | 1.346 | 1.346 | 1.063 | 1.204 | 617,198 | -0.11(-8.11%) |
Nov 11, 2020 | 1.105 | 1.374 | 1.091 | 1.310 | 1,653,581 | +0.23(+21.71%) |
Nov 10, 2020 | 1.084 | 1.105 | 1.048 | 1.077 | 190,578 | +0.01(+0.66%) |
Nov 09, 2020 | 0.9917 | 1.105 | 0.9563 | 1.070 | 585,392 | +0.16(+17.97%) |
Nov 06, 2020 | 0.9421 | 0.9563 | 0.8996 | 0.9067 | 167,855 | -0.04(-3.76%) |
Nov 05, 2020 | 0.9492 | 0.9634 | 0.9350 | 0.9421 | 89,485 | +0.00(+0.38%) |
Nov 04, 2020 | 0.9492 | 0.9696 | 0.9350 | 0.9386 | 45,646 | -0.02(-1.85%) |
Nov 03, 2020 | 0.9563 | 0.9775 | 0.9492 | 0.9563 | 59,299 | -0.01(-0.74%) |