Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.400 | 2.400 | 2.260 | 2.280 | 55,277 | -0.14(-5.79%) |
Feb 25, 2021 | 2.500 | 2.500 | 2.360 | 2.420 | 43,148 | -0.07(-2.81%) |
Feb 24, 2021 | 2.500 | 2.540 | 2.440 | 2.490 | 37,992 | +0.00(+0.00%) |
Feb 23, 2021 | 2.640 | 2.650 | 2.400 | 2.490 | 146,336 | -0.11(-4.23%) |
Feb 22, 2021 | 2.630 | 2.650 | 2.560 | 2.600 | 94,372 | -0.03(-1.14%) |
Feb 19, 2021 | 2.550 | 2.650 | 2.520 | 2.630 | 177,756 | +0.11(+4.37%) |
Feb 18, 2021 | 2.300 | 2.650 | 2.210 | 2.520 | 217,391 | +0.17(+7.23%) |
Feb 17, 2021 | 2.320 | 2.350 | 2.190 | 2.350 | 150,232 | +0.03(+1.29%) |
Feb 16, 2021 | 2.080 | 2.340 | 2.080 | 2.320 | 121,556 | +0.20(+9.43%) |
Feb 12, 2021 | 2.120 | 2.120 | 2.120 | 0 | +0.07(+3.41%) | |
Feb 11, 2021 | 2.330 | 2.360 | 1.920 | 2.050 | 182,588 | -0.21(-9.29%) |
Feb 10, 2021 | 2.120 | 2.320 | 2.100 | 2.260 | 161,955 | +0.14(+6.60%) |
Feb 09, 2021 | 2.700 | 2.710 | 2.120 | 2.120 | 300,618 | -0.47(-18.15%) |
Feb 08, 2021 | 2.490 | 2.730 | 2.400 | 2.590 | 355,295 | +0.44(+20.47%) |
Feb 05, 2021 | 1.990 | 2.250 | 1.870 | 2.150 | 314,316 | +0.31(+16.85%) |
Feb 04, 2021 | 1.600 | 1.850 | 1.580 | 1.840 | 194,261 | +0.24(+15.00%) |
Feb 03, 2021 | 1.590 | 1.620 | 1.500 | 1.600 | 133,331 | +0.02(+1.27%) |
Feb 02, 2021 | 1.500 | 1.580 | 1.490 | 1.580 | 108,277 | +0.08(+5.33%) |
Feb 01, 2021 | 1.420 | 1.520 | 1.320 | 1.500 | 154,212 | +0.06(+4.17%) |
Jan 29, 2021 | 1.300 | 1.490 | 1.270 | 1.440 | 241,456 | +0.14(+10.77%) |
Jan 28, 2021 | 1.280 | 1.300 | 1.270 | 1.300 | 78,875 | +0.02(+1.56%) |
Jan 27, 2021 | 1.320 | 1.340 | 1.270 | 1.280 | 76,456 | -0.05(-3.76%) |
Jan 26, 2021 | 1.330 | 1.350 | 1.300 | 1.330 | 28,499 | -0.02(-1.48%) |
Jan 25, 2021 | 1.380 | 1.420 | 1.340 | 1.350 | 30,074 | -0.06(-4.26%) |
Jan 22, 2021 | 1.400 | 1.420 | 1.370 | 1.410 | 49,078 | -0.02(-1.40%) |
Jan 21, 2021 | 1.490 | 1.490 | 1.380 | 1.430 | 98,959 | -0.01(-0.69%) |
Jan 20, 2021 | 1.290 | 1.440 | 1.290 | 1.440 | 175,433 | +0.14(+10.77%) |
Jan 19, 2021 | 1.280 | 1.300 | 1.250 | 1.300 | 65,582 | +0.00(+0.00%) |
Jan 18, 2021 | 1.200 | 1.340 | 1.200 | 1.300 | 88,326 | +0.09(+7.44%) |
Jan 15, 2021 | 1.400 | 1.420 | 1.200 | 1.210 | 278,290 | -0.17(-12.32%) |
Jan 14, 2021 | 1.590 | 1.700 | 1.250 | 1.380 | 698,726 | -0.28(-16.87%) |
Jan 13, 2021 | 1.050 | 1.660 | 1.030 | 1.660 | 519,879 | +0.65(+64.36%) |
Jan 12, 2021 | 0.9300 | 1.020 | 0.9300 | 1.010 | 153,306 | +0.08(+8.60%) |
Jan 11, 2021 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | 56,550 | +0.00(+0.00%) |
Jan 08, 2021 | 0.9200 | 0.9500 | 0.9100 | 0.9300 | 76,395 | +0.02(+2.20%) |
Jan 07, 2021 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | 19,185 | +0.02(+2.25%) |
Jan 06, 2021 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 43,078 | -0.01(-1.11%) |
Jan 05, 2021 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 115,269 | +0.00(+0.00%) |
Jan 04, 2021 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 71,488 | +0.03(+3.45%) |
Dec 31, 2020 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.02(-2.25%) | |
Dec 30, 2020 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 11,980 | +0.01(+1.14%) |
Dec 29, 2020 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 7,794 | +0.00(+0.00%) |
Dec 24, 2020 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.02(+2.33%) | |
Dec 23, 2020 | 0.8600 | 0.8600 | 0.8400 | 0.8600 | 34,263 | +0.01(+1.18%) |
Dec 22, 2020 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 28,075 | +0.01(+1.19%) |
Dec 21, 2020 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 28,243 | -0.01(-1.18%) |
Dec 18, 2020 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 58,102 | +0.00(+0.00%) |
Dec 17, 2020 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 66,063 | -0.02(-2.30%) |
Dec 16, 2020 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 54,324 | -0.02(-2.25%) |
Dec 15, 2020 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | 13,823 | +0.01(+1.14%) |
Dec 14, 2020 | 0.8700 | 0.9100 | 0.8700 | 0.8800 | 53,493 | +0.02(+2.33%) |
Dec 11, 2020 | 0.8900 | 0.9200 | 0.8600 | 0.8600 | 45,686 | -0.02(-2.27%) |
Dec 10, 2020 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 29,609 | +0.00(+0.00%) |
Dec 09, 2020 | 0.8500 | 0.8900 | 0.8500 | 0.8800 | 42,746 | +0.00(+0.00%) |
Dec 08, 2020 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 44,256 | -0.02(-2.22%) |
Dec 07, 2020 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 73,333 | -0.01(-1.10%) |
Dec 04, 2020 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 119,763 | +0.01(+1.11%) |
Dec 03, 2020 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 52,722 | +0.01(+1.12%) |
Dec 02, 2020 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 26,754 | +0.01(+1.14%) |
Dec 01, 2020 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 26,182 | -0.01(-1.12%) |
Nov 30, 2020 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | 27,298 | -0.01(-1.11%) |
Nov 27, 2020 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 46,195 | +0.00(+0.00%) |
Nov 26, 2020 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 53,840 | +0.01(+1.12%) |
Nov 25, 2020 | 0.8800 | 0.9300 | 0.8800 | 0.8900 | 45,450 | -0.02(-2.20%) |
Nov 24, 2020 | 0.9300 | 0.9300 | 0.8900 | 0.9100 | 53,875 | -0.02(-2.15%) |
Nov 23, 2020 | 1.000 | 1.000 | 0.9200 | 0.9300 | 48,095 | -0.01(-1.06%) |
Nov 20, 2020 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 60,313 | -0.01(-1.05%) |
Nov 19, 2020 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 21,214 | +0.03(+3.26%) |
Nov 18, 2020 | 0.9500 | 0.9500 | 0.8600 | 0.9200 | 105,249 | -0.03(-3.16%) |
Nov 17, 2020 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 35,939 | +0.00(+0.00%) |
Nov 16, 2020 | 1.000 | 1.000 | 0.9200 | 0.9500 | 42,120 | -0.03(-3.06%) |
Nov 13, 2020 | 0.9500 | 1.000 | 0.9500 | 0.9800 | 30,143 | +0.02(+2.08%) |
Nov 12, 2020 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 28,101 | +0.00(+0.00%) |
Nov 11, 2020 | 0.9400 | 0.9600 | 0.9100 | 0.9600 | 55,220 | +0.02(+2.13%) |
Nov 10, 2020 | 0.9100 | 0.9400 | 0.8700 | 0.9400 | 79,079 | +0.06(+6.82%) |
Nov 09, 2020 | 0.8400 | 0.8800 | 0.8200 | 0.8800 | 70,056 | +0.04(+4.76%) |
Nov 06, 2020 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 24,224 | +0.00(+0.00%) |
Nov 05, 2020 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 23,883 | -0.01(-1.18%) |
Nov 04, 2020 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 12,154 | -0.02(-2.30%) |
Nov 03, 2020 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 67,120 | +0.02(+2.35%) |
Nov 02, 2020 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 11,551 | -0.03(-3.41%) |
Oct 30, 2020 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 12,766 | +0.00(+0.00%) |
Oct 29, 2020 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 14,957 | +0.00(+0.00%) |
Oct 28, 2020 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 44,345 | -0.01(-1.12%) |
Oct 27, 2020 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 5,005 | +0.03(+3.49%) |
Oct 26, 2020 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 3,513 | -0.01(-1.15%) |
Oct 23, 2020 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 20,650 | -0.01(-1.14%) |
Oct 22, 2020 | 0.8700 | 0.9000 | 0.8600 | 0.8800 | 13,669 | +0.02(+2.33%) |
Oct 21, 2020 | 0.9100 | 0.9100 | 0.8400 | 0.8600 | 14,230 | -0.05(-5.49%) |
Oct 20, 2020 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 15,082 | -0.01(-1.09%) |
Oct 19, 2020 | 0.9700 | 0.9800 | 0.9000 | 0.9200 | 42,388 | +0.01(+1.10%) |
Oct 16, 2020 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 5,037 | +0.01(+1.11%) |
Oct 15, 2020 | 0.9300 | 0.9400 | 0.9000 | 0.9000 | 18,453 | -0.05(-5.26%) |
Oct 14, 2020 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 4,004 | -0.01(-1.04%) |
Oct 13, 2020 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 7,645 | -0.03(-3.03%) |
Oct 09, 2020 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.03(+3.13%) | |
Oct 08, 2020 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 30,061 | +0.06(+6.67%) |
Oct 07, 2020 | 0.9300 | 0.9400 | 0.8600 | 0.9000 | 44,235 | -0.03(-3.23%) |
Oct 06, 2020 | 0.9500 | 1.050 | 0.9200 | 0.9300 | 135,903 | +0.02(+2.20%) |
Oct 05, 2020 | 0.8400 | 0.9200 | 0.8300 | 0.9100 | 31,561 | +0.09(+10.98%) |
Oct 02, 2020 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 3,763 | -0.04(-4.65%) |
Oct 01, 2020 | 0.7300 | 0.9000 | 0.7100 | 0.8600 | 86,188 | +0.14(+19.44%) |
Sep 30, 2020 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 5,870 | -0.01(-1.37%) |
Sep 29, 2020 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 4,000 | +0.00(+0.00%) |
Sep 28, 2020 | 0.7500 | 0.7500 | 0.6800 | 0.7300 | 11,845 | -0.02(-2.67%) |
Sep 25, 2020 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 8,001 | -0.02(-2.60%) |
Sep 24, 2020 | 0.7900 | 0.7900 | 0.7100 | 0.7700 | 59,998 | -0.01(-1.28%) |
Sep 23, 2020 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 22,541 | +0.00(+0.00%) |
Sep 22, 2020 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 26,930 | -0.01(-1.27%) |
Sep 21, 2020 | 0.8500 | 0.8500 | 0.7800 | 0.7900 | 12,958 | -0.03(-3.66%) |
Sep 18, 2020 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 10,216 | +0.00(+0.00%) |
Sep 17, 2020 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 39,035 | +0.04(+5.13%) |
Sep 16, 2020 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | 49,278 | -0.05(-6.02%) |
Sep 15, 2020 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | 19,566 | -0.03(-3.49%) |
Sep 14, 2020 | 0.8700 | 0.8700 | 0.8400 | 0.8600 | 15,488 | -0.02(-2.27%) |
Sep 11, 2020 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 16,411 | -0.01(-1.12%) |
Sep 10, 2020 | 0.8700 | 0.9000 | 0.8500 | 0.8900 | 34,014 | +0.01(+1.14%) |
Sep 09, 2020 | 0.9000 | 0.9200 | 0.8600 | 0.8800 | 28,076 | -0.02(-2.22%) |
Sep 08, 2020 | 0.8800 | 0.9000 | 0.8700 | 0.9000 | 10,873 | +0.02(+2.27%) |
Sep 04, 2020 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.03(+3.53%) | |
Sep 03, 2020 | 0.8800 | 0.9100 | 0.8500 | 0.8500 | 46,234 | -0.03(-3.41%) |
Sep 02, 2020 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 11,163 | -0.02(-2.22%) |
Sep 01, 2020 | 0.9300 | 0.9300 | 0.8500 | 0.9000 | 65,291 | -0.04(-4.26%) |
Aug 31, 2020 | 0.9900 | 0.9900 | 0.9000 | 0.9400 | 34,818 | -0.01(-1.05%) |
Aug 28, 2020 | 0.9800 | 0.9800 | 0.8400 | 0.9500 | 97,805 | -0.03(-3.06%) |
Aug 27, 2020 | 0.9000 | 1.020 | 0.8900 | 0.9800 | 45,553 | -0.03(-2.97%) |
Aug 26, 2020 | 1.050 | 1.060 | 0.9700 | 1.010 | 108,929 | -0.05(-4.72%) |
Aug 25, 2020 | 1.070 | 1.070 | 1.030 | 1.060 | 22,848 | -0.01(-0.93%) |
Aug 24, 2020 | 1.100 | 1.100 | 1.030 | 1.070 | 32,648 | -0.01(-0.93%) |
Aug 21, 2020 | 1.050 | 1.110 | 1.020 | 1.080 | 37,879 | +0.02(+1.89%) |
Aug 20, 2020 | 1.070 | 1.070 | 1.040 | 1.060 | 8,159 | -0.02(-1.85%) |
Aug 19, 2020 | 1.060 | 1.110 | 1.040 | 1.080 | 47,022 | +0.00(+0.00%) |
Aug 18, 2020 | 1.070 | 1.080 | 1.020 | 1.080 | 43,891 | +0.00(+0.00%) |
Aug 17, 2020 | 1.050 | 1.080 | 1.050 | 1.080 | 12,388 | +0.00(+0.00%) |
Aug 14, 2020 | 1.070 | 1.100 | 1.030 | 1.080 | 32,214 | +0.01(+0.93%) |
Aug 13, 2020 | 1.080 | 1.080 | 1.020 | 1.070 | 18,283 | +0.00(+0.00%) |
Aug 12, 2020 | 1.060 | 1.090 | 1.040 | 1.070 | 21,903 | -0.01(-0.93%) |
Aug 11, 2020 | 1.000 | 1.080 | 1.000 | 1.080 | 22,588 | +0.06(+5.88%) |
Aug 10, 2020 | 0.9000 | 1.040 | 0.9000 | 1.020 | 50,952 | +0.12(+13.33%) |
Aug 07, 2020 | 0.8900 | 0.9300 | 0.8800 | 0.9000 | 41,824 | +0.04(+4.65%) |
Aug 06, 2020 | 0.9500 | 0.9500 | 0.8600 | 0.8600 | 71,255 | -0.10(-10.42%) |
Aug 05, 2020 | 0.8700 | 1.030 | 0.8300 | 0.9600 | 105,384 | +0.11(+12.94%) |
Aug 04, 2020 | 0.8600 | 0.9000 | 0.8300 | 0.8500 | 40,975 | -0.01(-1.16%) |
Jul 31, 2020 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.07(-7.53%) | |
Jul 30, 2020 | 0.9800 | 1.000 | 0.9000 | 0.9300 | 71,435 | -0.08(-7.92%) |
Jul 29, 2020 | 1.030 | 1.060 | 0.9100 | 1.010 | 64,300 | -0.03(-2.88%) |
Jul 28, 2020 | 1.080 | 1.080 | 1.010 | 1.040 | 57,234 | -0.04(-3.70%) |
Jul 27, 2020 | 1.150 | 1.170 | 1.030 | 1.080 | 74,123 | -0.04(-3.57%) |
Jul 24, 2020 | 1.100 | 1.180 | 1.060 | 1.120 | 82,826 | +0.04(+3.70%) |
Jul 23, 2020 | 1.110 | 1.110 | 1.070 | 1.080 | 61,829 | -0.05(-4.42%) |
Jul 22, 2020 | 1.100 | 1.130 | 1.090 | 1.130 | 51,669 | +0.00(+0.00%) |
Jul 21, 2020 | 1.160 | 1.160 | 1.060 | 1.130 | 43,347 | -0.07(-5.83%) |
Jul 20, 2020 | 1.180 | 1.200 | 1.100 | 1.200 | 47,158 | -0.02(-1.64%) |
Jul 17, 2020 | 1.190 | 1.220 | 1.130 | 1.220 | 135,708 | +0.02(+1.67%) |
Jul 16, 2020 | 1.180 | 1.260 | 1.140 | 1.200 | 37,411 | +0.01(+0.84%) |
Jul 15, 2020 | 1.100 | 1.190 | 1.100 | 1.190 | 115,028 | +0.00(+0.00%) |
Jul 14, 2020 | 1.250 | 1.270 | 1.110 | 1.190 | 79,640 | -0.02(-1.65%) |
Jul 13, 2020 | 1.290 | 1.300 | 1.180 | 1.210 | 111,531 | -0.07(-5.47%) |
Jul 10, 2020 | 1.330 | 1.330 | 1.220 | 1.280 | 133,675 | -0.05(-3.76%) |
Jul 09, 2020 | 1.440 | 1.520 | 1.280 | 1.330 | 164,892 | -0.02(-1.48%) |
Jul 08, 2020 | 1.220 | 1.650 | 1.210 | 1.350 | 318,152 | +0.11(+8.87%) |
Jul 07, 2020 | 1.390 | 1.440 | 1.150 | 1.240 | 328,138 | -0.26(-17.33%) |
Jul 06, 2020 | 2.000 | 2.000 | 1.250 | 1.500 | 830,223 | -0.68(-31.19%) |
Jul 03, 2020 | 2.770 | 3.300 | 1.950 | 2.180 | 1,042,875 | -0.37(-14.51%) |
Jul 02, 2020 | 1.950 | 2.550 | 1.950 | 2.550 | 716,139 | +0.72(+39.34%) |
Jun 30, 2020 | 1.830 | 1.830 | 1.830 | 0 | +0.49(+36.57%) | |
Jun 29, 2020 | 0.6600 | 1.450 | 0.6500 | 1.340 | 614,494 | +0.74(+123.33%) |
Jun 26, 2020 | 0.5900 | 0.6000 | 0.5300 | 0.6000 | 34,460 | +0.13(+27.66%) |