Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.665 | 1.691 | 1.535 | 1.600 | 244,974 | -0.08(-4.65%) |
Jan 28, 2021 | 1.607 | 1.710 | 1.517 | 1.678 | 730,780 | +0.07(+4.40%) |
Jan 27, 2021 | 1.671 | 1.671 | 1.607 | 1.607 | 254,657 | -0.10(-6.02%) |
Jan 26, 2021 | 1.761 | 1.774 | 1.691 | 1.710 | 114,040 | -0.05(-2.92%) |
Jan 25, 2021 | 1.723 | 1.768 | 1.684 | 1.761 | 196,020 | +0.03(+1.85%) |
Jan 22, 2021 | 1.697 | 1.736 | 1.678 | 1.729 | 120,255 | -0.03(-1.46%) |
Jan 21, 2021 | 1.845 | 1.858 | 1.613 | 1.755 | 550,687 | -0.16(-8.39%) |
Jan 20, 2021 | 1.999 | 1.999 | 1.896 | 1.916 | 81,282 | -0.04(-1.97%) |
Jan 19, 2021 | 1.916 | 1.954 | 1.877 | 1.954 | 133,827 | +0.07(+3.75%) |
Jan 15, 2021 | 1.864 | 1.941 | 1.800 | 1.883 | 200,530 | +0.00(+0.00%) |
Jan 14, 2021 | 1.954 | 1.954 | 1.832 | 1.883 | 162,077 | -0.03(-1.35%) |
Jan 13, 2021 | 1.922 | 1.948 | 1.864 | 1.909 | 127,314 | -0.01(-0.67%) |
Jan 12, 2021 | 1.864 | 2.057 | 1.864 | 1.922 | 183,095 | +0.04(+2.05%) |
Jan 11, 2021 | 1.826 | 1.922 | 1.774 | 1.883 | 142,416 | +0.06(+3.17%) |
Jan 08, 2021 | 1.736 | 1.838 | 1.727 | 1.826 | 232,266 | +0.10(+5.97%) |
Jan 07, 2021 | 1.703 | 1.761 | 1.633 | 1.723 | 142,773 | +0.03(+1.90%) |
Jan 06, 2021 | 1.671 | 1.768 | 1.671 | 1.691 | 152,178 | +0.03(+1.94%) |
Jan 05, 2021 | 1.504 | 1.697 | 1.504 | 1.658 | 211,418 | +0.12(+7.50%) |
Jan 04, 2021 | 1.433 | 1.568 | 1.433 | 1.543 | 204,402 | +0.12(+8.11%) |
Dec 31, 2020 | 1.427 | 1.427 | 1.427 | 127,001 | -0.03(-2.20%) | |
Dec 30, 2020 | 1.498 | 1.543 | 1.433 | 1.459 | 127,001 | -0.02(-1.30%) |
Dec 29, 2020 | 1.536 | 1.549 | 1.427 | 1.478 | 187,885 | -0.07(-4.56%) |
Dec 28, 2020 | 1.601 | 1.607 | 1.543 | 1.549 | 72,892 | +0.00(+0.00%) |
Dec 24, 2020 | 1.639 | 1.658 | 1.549 | 1.549 | 59,116 | -0.04(-2.43%) |
Dec 23, 2020 | 1.588 | 1.671 | 1.581 | 1.588 | 114,608 | +0.00(+0.16%) |
Dec 22, 2020 | 1.639 | 1.697 | 1.581 | 1.585 | 114,767 | -0.09(-5.52%) |
Dec 21, 2020 | 1.678 | 1.729 | 1.594 | 1.678 | 167,793 | -0.04(-2.61%) |
Dec 18, 2020 | 1.671 | 1.761 | 1.671 | 1.723 | 96,764 | -0.02(-1.11%) |
Dec 17, 2020 | 1.851 | 1.890 | 1.684 | 1.742 | 267,265 | -0.07(-3.90%) |
Dec 16, 2020 | 1.601 | 1.845 | 1.583 | 1.813 | 265,916 | +0.22(+13.48%) |
Dec 15, 2020 | 1.543 | 1.601 | 1.530 | 1.597 | 85,098 | +0.05(+3.11%) |
Dec 14, 2020 | 1.594 | 1.594 | 1.536 | 1.549 | 90,846 | +0.01(+0.42%) |
Dec 11, 2020 | 1.549 | 1.581 | 1.530 | 1.543 | 140,946 | +0.01(+0.84%) |
Dec 10, 2020 | 1.478 | 1.562 | 1.459 | 1.530 | 110,834 | +0.05(+3.43%) |
Dec 09, 2020 | 1.478 | 1.517 | 1.459 | 1.479 | 99,200 | +0.01(+0.48%) |
Dec 08, 2020 | 1.440 | 1.536 | 1.440 | 1.472 | 210,626 | +0.04(+3.15%) |
Dec 07, 2020 | 1.504 | 1.504 | 1.421 | 1.427 | 112,422 | -0.06(-3.90%) |
Dec 04, 2020 | 1.446 | 1.504 | 1.421 | 1.485 | 98,631 | +0.07(+5.06%) |
Dec 03, 2020 | 1.388 | 1.459 | 1.388 | 1.413 | 78,713 | +0.02(+1.33%) |
Dec 02, 2020 | 1.356 | 1.414 | 1.356 | 1.395 | 59,427 | +0.05(+3.83%) |
Dec 01, 2020 | 1.433 | 1.472 | 1.321 | 1.343 | 91,638 | -0.06(-4.13%) |
Nov 30, 2020 | 1.472 | 1.485 | 1.340 | 1.401 | 223,854 | -0.06(-4.39%) |
Nov 27, 2020 | 1.478 | 1.504 | 1.446 | 1.466 | 111,699 | -0.01(-0.87%) |
Nov 25, 2020 | 1.446 | 1.478 | 1.414 | 1.478 | 187,151 | +0.06(+4.55%) |
Nov 24, 2020 | 1.350 | 1.414 | 1.337 | 1.414 | 156,251 | +0.08(+6.28%) |
Nov 23, 2020 | 1.311 | 1.350 | 1.292 | 1.331 | 192,603 | +0.04(+2.99%) |
Nov 20, 2020 | 1.279 | 1.298 | 1.260 | 1.292 | 63,161 | +0.02(+1.51%) |
Nov 19, 2020 | 1.273 | 1.286 | 1.228 | 1.273 | 47,918 | -0.01(-1.00%) |
Nov 18, 2020 | 1.286 | 1.318 | 1.279 | 1.286 | 98,471 | -0.01(-0.99%) |
Nov 17, 2020 | 1.318 | 1.318 | 1.266 | 1.298 | 68,401 | -0.02(-1.46%) |
Nov 16, 2020 | 1.273 | 1.331 | 1.253 | 1.318 | 128,619 | +0.08(+6.77%) |
Nov 13, 2020 | 1.253 | 1.273 | 1.202 | 1.234 | 193,529 | +0.06(+5.49%) |
Nov 12, 2020 | 1.189 | 1.208 | 1.163 | 1.170 | 88,469 | -0.04(-3.70%) |
Nov 11, 2020 | 1.183 | 1.234 | 1.157 | 1.215 | 266,113 | +0.05(+4.42%) |
Nov 10, 2020 | 1.118 | 1.176 | 1.118 | 1.163 | 125,696 | +0.02(+1.69%) |
Nov 09, 2020 | 1.093 | 1.215 | 1.067 | 1.144 | 268,363 | +0.08(+7.88%) |
Nov 06, 2020 | 1.086 | 1.090 | 1.048 | 1.061 | 58,961 | +0.01(+0.61%) |
Nov 05, 2020 | 1.086 | 1.086 | 1.048 | 1.054 | 82,402 | -0.01(-1.39%) |
Nov 04, 2020 | 1.106 | 1.138 | 1.035 | 1.069 | 161,499 | -0.04(-3.30%) |
Nov 03, 2020 | 1.208 | 1.221 | 1.080 | 1.106 | 163,459 | -0.12(-9.95%) |