Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.014 | 2.032 | 1.888 | 1.960 | 230,850 | -0.04(-1.80%) |
Jan 28, 2021 | 1.996 | 2.050 | 1.942 | 1.996 | 226,011 | +0.02(+0.91%) |
Jan 27, 2021 | 2.041 | 2.095 | 1.933 | 1.978 | 329,242 | -0.11(-5.17%) |
Jan 26, 2021 | 2.023 | 2.104 | 1.996 | 2.086 | 208,936 | +0.04(+2.20%) |
Jan 25, 2021 | 2.095 | 2.095 | 1.871 | 2.041 | 299,987 | -0.04(-2.15%) |
Jan 22, 2021 | 2.023 | 2.104 | 1.960 | 2.086 | 319,143 | +0.03(+1.31%) |
Jan 21, 2021 | 2.050 | 2.158 | 1.996 | 2.059 | 579,912 | -0.03(-1.29%) |
Jan 20, 2021 | 2.158 | 2.167 | 2.064 | 2.086 | 279,405 | -0.07(-3.33%) |
Jan 19, 2021 | 2.158 | 2.194 | 2.122 | 2.158 | 230,542 | +0.02(+0.84%) |
Jan 15, 2021 | 2.014 | 2.176 | 2.014 | 2.140 | 564,450 | +0.04(+1.71%) |
Jan 14, 2021 | 2.023 | 2.149 | 2.023 | 2.104 | 569,973 | +0.08(+4.00%) |
Jan 13, 2021 | 2.122 | 2.167 | 1.983 | 2.023 | 389,883 | -0.05(-2.60%) |
Jan 12, 2021 | 1.924 | 2.095 | 1.844 | 2.077 | 541,443 | +0.22(+11.59%) |
Jan 11, 2021 | 1.862 | 1.905 | 1.808 | 1.862 | 264,592 | -0.02(-0.96%) |
Jan 08, 2021 | 1.745 | 1.915 | 1.736 | 1.879 | 645,292 | +0.13(+7.73%) |
Jan 07, 2021 | 1.745 | 1.790 | 1.709 | 1.745 | 326,248 | +0.02(+1.04%) |
Jan 06, 2021 | 1.781 | 1.799 | 1.709 | 1.727 | 235,554 | +0.01(+0.52%) |
Jan 05, 2021 | 1.691 | 1.835 | 1.673 | 1.718 | 663,833 | +0.05(+3.24%) |
Jan 04, 2021 | 1.619 | 1.673 | 1.574 | 1.664 | 255,509 | +0.07(+4.52%) |
Dec 31, 2020 | 1.592 | 1.592 | 1.592 | 192,965 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.574 | 1.628 | 1.547 | 1.592 | 192,965 | +0.04(+2.91%) |
Dec 29, 2020 | 1.619 | 1.673 | 1.520 | 1.547 | 521,397 | -0.03(-1.71%) |
Dec 28, 2020 | 1.574 | 1.646 | 1.547 | 1.574 | 254,210 | +0.01(+0.57%) |
Dec 24, 2020 | 1.682 | 1.718 | 1.556 | 1.565 | 273,996 | -0.12(-6.95%) |
Dec 23, 2020 | 1.493 | 1.709 | 1.484 | 1.682 | 927,614 | +0.20(+13.33%) |
Dec 22, 2020 | 1.511 | 1.511 | 1.439 | 1.484 | 494,306 | +0.06(+4.43%) |
Dec 21, 2020 | 1.457 | 1.457 | 1.376 | 1.421 | 368,526 | -0.02(-1.25%) |
Dec 18, 2020 | 1.457 | 1.493 | 1.421 | 1.439 | 488,500 | -0.02(-1.23%) |
Dec 17, 2020 | 1.448 | 1.466 | 1.403 | 1.457 | 326,724 | +0.01(+0.62%) |
Dec 16, 2020 | 1.385 | 1.475 | 1.385 | 1.448 | 348,650 | +0.05(+3.87%) |
Dec 15, 2020 | 1.394 | 1.425 | 1.385 | 1.394 | 127,994 | +0.00(+0.00%) |
Dec 14, 2020 | 1.448 | 1.467 | 1.376 | 1.394 | 226,112 | -0.05(-3.73%) |
Dec 11, 2020 | 1.520 | 1.520 | 1.448 | 1.448 | 287,118 | -0.06(-4.17%) |
Dec 10, 2020 | 1.403 | 1.547 | 1.376 | 1.511 | 659,673 | +0.13(+9.80%) |
Dec 09, 2020 | 1.376 | 1.443 | 1.358 | 1.376 | 217,659 | +0.01(+0.66%) |
Dec 08, 2020 | 1.367 | 1.385 | 1.349 | 1.367 | 273,920 | -0.03(-1.94%) |
Dec 07, 2020 | 1.439 | 1.451 | 1.385 | 1.394 | 153,695 | -0.04(-2.52%) |
Dec 04, 2020 | 1.376 | 1.439 | 1.367 | 1.430 | 374,298 | +0.08(+6.00%) |
Dec 03, 2020 | 1.367 | 1.403 | 1.322 | 1.349 | 361,562 | -0.02(-1.32%) |
Dec 02, 2020 | 1.304 | 1.421 | 1.298 | 1.367 | 265,628 | +0.04(+2.70%) |
Dec 01, 2020 | 1.439 | 1.439 | 1.304 | 1.331 | 559,720 | -0.11(-7.50%) |
Nov 30, 2020 | 1.484 | 1.484 | 1.412 | 1.439 | 313,902 | -0.07(-4.76%) |
Nov 27, 2020 | 1.484 | 1.529 | 1.457 | 1.511 | 176,696 | +0.00(+0.00%) |
Nov 25, 2020 | 1.457 | 1.529 | 1.412 | 1.511 | 500,621 | +0.04(+3.07%) |
Nov 24, 2020 | 1.475 | 1.511 | 1.376 | 1.466 | 772,413 | -0.04(-2.40%) |
Nov 23, 2020 | 1.601 | 1.610 | 1.439 | 1.502 | 1,360,069 | -0.07(-4.57%) |
Nov 20, 2020 | 1.511 | 1.646 | 1.403 | 1.574 | 3,002,952 | -0.02(-1.13%) |
Nov 19, 2020 | 1.151 | 1.592 | 1.142 | 1.592 | 4,841,520 | +0.38(+31.11%) |
Nov 18, 2020 | 1.187 | 1.295 | 1.052 | 1.214 | 16,410,983 | +0.30(+32.35%) |
Nov 17, 2020 | 0.9263 | 0.9263 | 0.8993 | 0.9173 | 1,315,211 | +0.01(+0.99%) |
Nov 16, 2020 | 0.9353 | 0.9353 | 0.9083 | 0.9083 | 293,394 | +0.02(+2.44%) |
Nov 13, 2020 | 0.9173 | 0.9173 | 0.8723 | 0.8866 | 214,504 | -0.00(-0.41%) |
Nov 12, 2020 | 0.9442 | 0.9442 | 0.8813 | 0.8903 | 164,665 | -0.05(-5.71%) |
Nov 11, 2020 | 1.007 | 1.007 | 0.9353 | 0.9442 | 192,911 | -0.04(-4.55%) |
Nov 10, 2020 | 0.9353 | 0.9982 | 0.9083 | 0.9892 | 274,824 | +0.05(+5.77%) |
Nov 09, 2020 | 0.9083 | 0.9487 | 0.8903 | 0.9353 | 540,958 | +0.08(+9.46%) |
Nov 06, 2020 | 0.7914 | 0.9173 | 0.7914 | 0.8544 | 747,040 | +0.05(+6.75%) |
Nov 05, 2020 | 0.7824 | 0.8273 | 0.7644 | 0.8004 | 645,656 | +0.02(+2.69%) |
Nov 04, 2020 | 0.8273 | 0.8363 | 0.7734 | 0.7794 | 96,652 | -0.02(-3.02%) |
Nov 03, 2020 | 0.7933 | 0.8463 | 0.7663 | 0.8037 | 275,730 | +0.07(+8.84%) |