Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.389 | 1.872 | 1.380 | 1.529 | 2,166,752 | +0.07(+4.82%) |
Jan 28, 2021 | 1.442 | 1.477 | 1.424 | 1.459 | 221,218 | +0.02(+1.22%) |
Jan 27, 2021 | 1.450 | 1.468 | 1.380 | 1.442 | 686,911 | -0.07(-4.65%) |
Jan 26, 2021 | 1.521 | 1.521 | 1.450 | 1.512 | 252,601 | -0.01(-0.58%) |
Jan 25, 2021 | 1.565 | 1.565 | 1.415 | 1.521 | 357,060 | -0.09(-5.46%) |
Jan 22, 2021 | 1.565 | 1.609 | 1.477 | 1.609 | 484,205 | +0.00(+0.00%) |
Jan 21, 2021 | 1.609 | 1.644 | 1.547 | 1.609 | 305,337 | +0.00(+0.00%) |
Jan 20, 2021 | 1.609 | 1.644 | 1.556 | 1.609 | 300,168 | -0.02(-1.08%) |
Jan 19, 2021 | 1.600 | 1.661 | 1.582 | 1.626 | 393,086 | +0.03(+1.65%) |
Jan 15, 2021 | 1.670 | 1.740 | 1.591 | 1.600 | 740,643 | -0.09(-5.21%) |
Jan 14, 2021 | 1.521 | 1.749 | 1.512 | 1.688 | 975,861 | +0.15(+9.71%) |
Jan 13, 2021 | 1.582 | 1.582 | 1.477 | 1.538 | 441,107 | -0.04(-2.78%) |
Jan 12, 2021 | 1.477 | 1.582 | 1.468 | 1.582 | 987,981 | +0.11(+7.14%) |
Jan 11, 2021 | 1.494 | 1.565 | 1.407 | 1.477 | 992,128 | -0.05(-3.45%) |
Jan 08, 2021 | 1.327 | 1.529 | 1.327 | 1.529 | 913,688 | +0.20(+15.23%) |
Jan 07, 2021 | 1.195 | 1.371 | 1.187 | 1.327 | 903,489 | +0.11(+9.42%) |
Jan 06, 2021 | 1.213 | 1.239 | 1.160 | 1.213 | 418,511 | +0.02(+1.47%) |
Jan 05, 2021 | 1.204 | 1.231 | 1.187 | 1.195 | 571,766 | +0.01(+0.74%) |
Jan 04, 2021 | 1.160 | 1.204 | 1.151 | 1.187 | 405,573 | +0.04(+3.85%) |
Dec 31, 2020 | 1.143 | 1.143 | 1.143 | 343,527 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.134 | 1.160 | 1.116 | 1.143 | 343,527 | +0.02(+1.56%) |
Dec 29, 2020 | 1.116 | 1.134 | 1.107 | 1.125 | 154,946 | +0.01(+0.79%) |
Dec 28, 2020 | 1.064 | 1.134 | 1.064 | 1.116 | 631,472 | +0.06(+5.83%) |
Dec 24, 2020 | 1.037 | 1.064 | 1.037 | 1.055 | 84,189 | +0.00(+0.00%) |
Dec 23, 2020 | 1.037 | 1.055 | 1.020 | 1.055 | 154,710 | +0.02(+1.69%) |
Dec 22, 2020 | 1.046 | 1.064 | 1.020 | 1.037 | 420,132 | -0.01(-0.84%) |
Dec 21, 2020 | 1.020 | 1.055 | 1.020 | 1.046 | 445,076 | -0.01(-0.83%) |
Dec 18, 2020 | 1.020 | 1.116 | 0.9888 | 1.055 | 1,220,071 | +0.04(+3.45%) |
Dec 17, 2020 | 1.020 | 1.033 | 1.002 | 1.020 | 240,391 | +0.02(+1.75%) |
Dec 16, 2020 | 1.037 | 1.046 | 1.002 | 1.002 | 274,480 | -0.02(-1.72%) |
Dec 15, 2020 | 1.020 | 1.046 | 1.011 | 1.020 | 109,884 | +0.00(+0.00%) |
Dec 14, 2020 | 1.037 | 1.046 | 1.020 | 1.020 | 176,069 | +0.01(+0.87%) |
Dec 11, 2020 | 1.020 | 1.046 | 1.011 | 1.011 | 130,266 | -0.02(-1.71%) |
Dec 10, 2020 | 1.020 | 1.046 | 1.002 | 1.028 | 110,023 | +0.01(+0.86%) |
Dec 09, 2020 | 0.9932 | 1.037 | 0.9844 | 1.020 | 220,836 | +0.01(+0.87%) |
Dec 08, 2020 | 1.011 | 1.028 | 0.9932 | 1.011 | 189,650 | -0.01(-0.86%) |
Dec 07, 2020 | 1.028 | 1.036 | 1.002 | 1.020 | 191,839 | -0.02(-1.69%) |
Dec 04, 2020 | 0.9757 | 1.046 | 0.9493 | 1.037 | 730,404 | +0.05(+5.36%) |
Dec 03, 2020 | 1.020 | 1.028 | 0.9844 | 0.9844 | 273,947 | -0.04(-3.45%) |
Dec 02, 2020 | 1.011 | 1.046 | 0.9932 | 1.020 | 193,687 | +0.04(+3.57%) |
Dec 01, 2020 | 1.064 | 1.099 | 0.9581 | 0.9844 | 395,536 | -0.07(-6.67%) |
Nov 30, 2020 | 1.046 | 1.055 | 1.037 | 1.055 | 225,071 | +0.02(+1.69%) |
Nov 27, 2020 | 1.028 | 1.037 | 1.011 | 1.037 | 177,595 | +0.03(+2.61%) |
Nov 25, 2020 | 1.028 | 1.028 | 0.9757 | 1.011 | 164,056 | +0.00(+0.00%) |
Nov 24, 2020 | 1.002 | 1.037 | 0.9581 | 1.011 | 413,837 | +0.04(+3.60%) |
Nov 23, 2020 | 0.9493 | 1.002 | 0.9405 | 0.9757 | 274,738 | +0.04(+3.74%) |
Nov 20, 2020 | 0.9141 | 0.9405 | 0.9141 | 0.9405 | 104,668 | +0.01(+0.94%) |
Nov 19, 2020 | 0.8878 | 0.9317 | 0.8790 | 0.9317 | 172,447 | +0.04(+3.92%) |
Nov 18, 2020 | 0.9229 | 0.9317 | 0.8878 | 0.8965 | 101,940 | +0.00(+0.00%) |
Nov 17, 2020 | 0.9141 | 0.9229 | 0.8965 | 0.8965 | 117,713 | -0.03(-2.86%) |
Nov 16, 2020 | 0.9053 | 0.9229 | 0.8790 | 0.9229 | 204,574 | +0.04(+5.00%) |
Nov 13, 2020 | 0.8878 | 0.9141 | 0.8623 | 0.8790 | 186,810 | -0.02(-1.96%) |
Nov 12, 2020 | 0.9229 | 0.9317 | 0.8702 | 0.8965 | 274,529 | +0.04(+4.08%) |
Nov 11, 2020 | 0.9229 | 0.9405 | 0.8350 | 0.8614 | 313,862 | -0.05(-5.77%) |
Nov 10, 2020 | 0.8965 | 0.9229 | 0.8772 | 0.9141 | 158,380 | +0.04(+4.00%) |
Nov 09, 2020 | 0.8790 | 0.8965 | 0.8438 | 0.8790 | 367,880 | +0.08(+9.47%) |
Nov 06, 2020 | 0.8333 | 0.8350 | 0.7735 | 0.8029 | 151,314 | -0.03(-3.64%) |
Nov 05, 2020 | 0.7471 | 0.8485 | 0.7471 | 0.8333 | 259,259 | +0.07(+9.15%) |
Nov 04, 2020 | 0.7911 | 0.8174 | 0.7634 | 0.7634 | 150,250 | -0.02(-2.15%) |
Nov 03, 2020 | 0.7735 | 0.8145 | 0.7647 | 0.7802 | 130,597 | +0.03(+4.06%) |