Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.233 | 2.275 | 2.219 | 2.240 | 39,050 | +0.04(+1.61%) |
Nov 27, 2020 | 2.176 | 2.239 | 2.147 | 2.204 | 28,829 | -0.02(-0.95%) |
Nov 25, 2020 | 2.155 | 2.289 | 2.155 | 2.225 | 72,613 | +0.04(+1.61%) |
Nov 24, 2020 | 2.049 | 2.225 | 2.049 | 2.190 | 117,903 | +0.12(+5.80%) |
Nov 23, 2020 | 2.042 | 2.098 | 1.992 | 2.070 | 80,457 | +0.00(+0.17%) |
Nov 20, 2020 | 2.049 | 2.084 | 1.992 | 2.066 | 83,937 | +0.13(+6.75%) |
Nov 19, 2020 | 1.583 | 1.992 | 1.575 | 1.936 | 118,907 | +0.37(+23.58%) |
Nov 18, 2020 | 1.526 | 1.583 | 1.526 | 1.566 | 36,149 | +0.02(+1.24%) |
Nov 17, 2020 | 1.519 | 1.563 | 1.519 | 1.547 | 75,620 | +0.03(+1.86%) |
Nov 16, 2020 | 1.540 | 1.540 | 1.470 | 1.519 | 90,494 | +0.07(+5.13%) |
Nov 13, 2020 | 1.469 | 1.533 | 1.392 | 1.445 | 193,353 | -0.02(-1.68%) |
Nov 12, 2020 | 1.462 | 1.477 | 1.417 | 1.469 | 36,219 | +0.04(+2.46%) |
Nov 11, 2020 | 1.413 | 1.477 | 1.413 | 1.434 | 53,669 | +0.02(+1.75%) |
Nov 10, 2020 | 1.385 | 1.431 | 1.356 | 1.409 | 56,982 | +0.02(+1.79%) |
Nov 09, 2020 | 1.385 | 1.462 | 1.356 | 1.385 | 72,938 | +0.04(+2.62%) |
Nov 06, 2020 | 1.349 | 1.370 | 1.349 | 1.349 | 34,962 | -0.01(-1.04%) |
Nov 05, 2020 | 1.356 | 1.371 | 1.342 | 1.363 | 11,527 | +0.05(+3.76%) |
Nov 04, 2020 | 1.349 | 1.399 | 1.314 | 1.314 | 35,757 | -0.04(-2.62%) |
Nov 03, 2020 | 1.378 | 1.378 | 1.335 | 1.349 | 14,038 | +0.02(+1.60%) |
Nov 02, 2020 | 1.321 | 1.356 | 1.300 | 1.328 | 55,216 | -0.00(-0.21%) |
Oct 30, 2020 | 1.363 | 1.406 | 1.328 | 1.331 | 54,212 | +0.00(+0.21%) |
Oct 29, 2020 | 1.356 | 1.406 | 1.321 | 1.328 | 92,264 | -0.02(-1.39%) |
Oct 28, 2020 | 1.389 | 1.389 | 1.340 | 1.347 | 32,806 | -0.04(-2.54%) |
Oct 27, 2020 | 1.382 | 1.407 | 1.368 | 1.382 | 41,361 | -0.02(-1.50%) |
Oct 26, 2020 | 1.368 | 1.445 | 1.368 | 1.403 | 29,956 | +0.01(+1.01%) |
Oct 23, 2020 | 1.431 | 1.473 | 1.382 | 1.389 | 60,725 | -0.06(-4.33%) |
Oct 22, 2020 | 1.466 | 1.508 | 1.368 | 1.452 | 125,394 | -0.00(-0.01%) |
Oct 21, 2020 | 1.473 | 1.501 | 1.452 | 1.452 | 39,061 | -0.01(-0.48%) |
Oct 20, 2020 | 1.445 | 1.466 | 1.431 | 1.459 | 34,937 | +0.01(+0.97%) |
Oct 19, 2020 | 1.424 | 1.457 | 1.417 | 1.445 | 30,846 | +0.02(+1.69%) |
Oct 16, 2020 | 1.424 | 1.459 | 1.417 | 1.421 | 36,635 | -0.00(-0.21%) |
Oct 15, 2020 | 1.403 | 1.424 | 1.396 | 1.424 | 44,362 | +0.05(+3.57%) |
Oct 14, 2020 | 1.382 | 1.403 | 1.354 | 1.375 | 35,024 | -0.02(-1.51%) |
Oct 13, 2020 | 1.410 | 1.438 | 1.340 | 1.396 | 50,583 | +0.04(+3.25%) |
Oct 12, 2020 | 1.410 | 1.459 | 1.340 | 1.352 | 157,845 | -0.12(-8.22%) |
Oct 09, 2020 | 1.263 | 1.726 | 1.243 | 1.473 | 1,631,756 | +0.21(+16.67%) |
Oct 08, 2020 | 1.263 | 1.263 | 1.228 | 1.263 | 43,253 | +0.05(+3.75%) |
Oct 07, 2020 | 1.228 | 1.257 | 1.203 | 1.217 | 24,564 | -0.01(-0.86%) |
Oct 06, 2020 | 1.242 | 1.277 | 1.193 | 1.228 | 75,549 | +0.01(+0.58%) |
Oct 05, 2020 | 1.298 | 1.312 | 1.221 | 1.221 | 66,045 | -0.09(-6.95%) |
Oct 02, 2020 | 1.333 | 1.333 | 1.252 | 1.312 | 21,667 | +0.06(+5.05%) |
Oct 01, 2020 | 1.333 | 1.333 | 1.242 | 1.249 | 25,854 | -0.06(-4.30%) |
Sep 30, 2020 | 1.368 | 1.368 | 1.284 | 1.305 | 49,484 | -0.07(-5.34%) |
Sep 29, 2020 | 1.396 | 1.396 | 1.375 | 1.378 | 35,618 | -0.01(-0.76%) |
Sep 28, 2020 | 1.354 | 1.389 | 1.294 | 1.389 | 75,547 | +0.13(+10.25%) |
Sep 25, 2020 | 1.256 | 1.300 | 1.235 | 1.260 | 31,089 | -0.00(-0.08%) |
Sep 24, 2020 | 1.284 | 1.291 | 1.256 | 1.261 | 24,520 | -0.03(-2.35%) |
Sep 23, 2020 | 1.347 | 1.375 | 1.291 | 1.291 | 21,854 | -0.02(-1.60%) |
Sep 22, 2020 | 1.389 | 1.389 | 1.312 | 1.312 | 32,305 | -0.06(-4.33%) |
Sep 21, 2020 | 1.389 | 1.389 | 1.361 | 1.372 | 77,200 | -0.02(-1.26%) |
Sep 18, 2020 | 1.382 | 1.389 | 1.263 | 1.389 | 129,371 | +0.03(+2.31%) |
Sep 17, 2020 | 1.389 | 1.389 | 1.333 | 1.358 | 25,186 | -0.01(-0.51%) |
Sep 16, 2020 | 1.333 | 1.382 | 1.333 | 1.365 | 20,865 | +0.03(+2.36%) |
Sep 15, 2020 | 1.396 | 1.396 | 1.333 | 1.333 | 42,483 | -0.03(-2.05%) |
Sep 14, 2020 | 1.410 | 1.410 | 1.354 | 1.361 | 22,129 | +0.02(+1.83%) |
Sep 11, 2020 | 1.382 | 1.382 | 1.333 | 1.337 | 18,051 | -0.01(-0.95%) |
Sep 10, 2020 | 1.396 | 1.410 | 1.347 | 1.349 | 40,427 | -0.07(-4.76%) |
Sep 09, 2020 | 1.466 | 1.466 | 1.403 | 1.417 | 34,569 | -0.03(-2.40%) |
Sep 08, 2020 | 1.452 | 1.466 | 1.445 | 1.452 | 49,172 | +0.00(+0.24%) |
Sep 04, 2020 | 1.417 | 1.466 | 1.417 | 1.448 | 15,616 | +0.02(+1.72%) |
Sep 03, 2020 | 1.410 | 1.452 | 1.410 | 1.424 | 16,081 | -0.01(-0.49%) |
Sep 02, 2020 | 1.382 | 1.445 | 1.382 | 1.431 | 20,378 | +0.03(+2.50%) |