Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.928 | 1.928 | 1.827 | 1.865 | 222,460 | -0.04(-2.30%) |
Feb 25, 2021 | 1.909 | 1.940 | 1.831 | 1.909 | 256,353 | -0.03(-1.62%) |
Feb 24, 2021 | 1.884 | 1.978 | 1.871 | 1.940 | 337,395 | +0.09(+4.75%) |
Feb 23, 2021 | 1.865 | 1.865 | 1.733 | 1.853 | 237,281 | -0.03(-1.67%) |
Feb 22, 2021 | 1.940 | 1.940 | 1.846 | 1.884 | 327,332 | -0.02(-0.99%) |
Feb 19, 2021 | 1.884 | 1.947 | 1.871 | 1.903 | 311,476 | +0.00(+0.00%) |
Feb 18, 2021 | 1.903 | 1.922 | 1.859 | 1.903 | 167,243 | +0.00(+0.00%) |
Feb 17, 2021 | 1.997 | 1.997 | 1.853 | 1.903 | 376,138 | -0.03(-1.30%) |
Feb 16, 2021 | 2.010 | 2.028 | 1.890 | 1.928 | 554,166 | +0.04(+2.33%) |
Feb 12, 2021 | 1.790 | 1.915 | 1.771 | 1.884 | 325,171 | +0.11(+6.38%) |
Feb 11, 2021 | 1.840 | 1.846 | 1.733 | 1.771 | 170,055 | -0.02(-1.05%) |
Feb 10, 2021 | 1.884 | 1.915 | 1.771 | 1.790 | 221,879 | -0.06(-3.39%) |
Feb 09, 2021 | 1.947 | 1.978 | 1.809 | 1.853 | 1,068,462 | -0.06(-2.96%) |
Feb 08, 2021 | 1.853 | 1.909 | 1.821 | 1.909 | 545,616 | +0.09(+4.83%) |
Feb 05, 2021 | 1.702 | 1.834 | 1.686 | 1.821 | 422,149 | +0.14(+8.21%) |
Feb 04, 2021 | 1.702 | 1.714 | 1.670 | 1.683 | 80,644 | -0.02(-1.11%) |
Feb 03, 2021 | 1.620 | 1.721 | 1.601 | 1.702 | 315,464 | +0.12(+7.54%) |
Feb 02, 2021 | 1.576 | 1.608 | 1.570 | 1.583 | 93,049 | +0.04(+2.86%) |
Feb 01, 2021 | 1.495 | 1.601 | 1.488 | 1.539 | 256,060 | -0.01(-0.41%) |
Jan 29, 2021 | 1.608 | 1.633 | 1.482 | 1.545 | 253,672 | -0.08(-4.65%) |
Jan 28, 2021 | 1.552 | 1.651 | 1.465 | 1.620 | 756,725 | +0.07(+4.40%) |
Jan 27, 2021 | 1.614 | 1.614 | 1.552 | 1.552 | 263,698 | -0.10(-6.02%) |
Jan 26, 2021 | 1.701 | 1.713 | 1.633 | 1.651 | 118,089 | -0.05(-2.92%) |
Jan 25, 2021 | 1.664 | 1.707 | 1.626 | 1.701 | 202,979 | +0.03(+1.86%) |
Jan 22, 2021 | 1.639 | 1.676 | 1.620 | 1.670 | 124,525 | -0.02(-1.46%) |
Jan 21, 2021 | 1.782 | 1.794 | 1.558 | 1.695 | 570,238 | -0.16(-8.39%) |
Jan 20, 2021 | 1.931 | 1.931 | 1.831 | 1.850 | 84,168 | -0.04(-1.97%) |
Jan 19, 2021 | 1.850 | 1.887 | 1.813 | 1.887 | 138,579 | +0.07(+3.75%) |
Jan 15, 2021 | 1.800 | 1.875 | 1.738 | 1.819 | 207,649 | +0.00(+0.00%) |
Jan 14, 2021 | 1.887 | 1.887 | 1.769 | 1.819 | 167,831 | -0.02(-1.35%) |
Jan 13, 2021 | 1.856 | 1.881 | 1.800 | 1.844 | 131,834 | -0.01(-0.67%) |
Jan 12, 2021 | 1.800 | 1.986 | 1.800 | 1.856 | 189,595 | +0.04(+2.05%) |
Jan 11, 2021 | 1.763 | 1.856 | 1.713 | 1.819 | 147,473 | +0.06(+3.17%) |
Jan 08, 2021 | 1.676 | 1.775 | 1.668 | 1.763 | 240,512 | +0.10(+5.97%) |
Jan 07, 2021 | 1.645 | 1.701 | 1.577 | 1.664 | 147,841 | +0.03(+1.90%) |
Jan 06, 2021 | 1.614 | 1.707 | 1.614 | 1.633 | 157,581 | +0.03(+1.94%) |
Jan 05, 2021 | 1.453 | 1.639 | 1.453 | 1.602 | 218,924 | +0.11(+7.50%) |
Jan 04, 2021 | 1.384 | 1.515 | 1.384 | 1.490 | 211,659 | +0.11(+8.11%) |
Dec 31, 2020 | 1.378 | 1.378 | 1.378 | 131,510 | -0.03(-2.20%) | |
Dec 30, 2020 | 1.446 | 1.490 | 1.384 | 1.409 | 131,510 | -0.02(-1.30%) |
Dec 29, 2020 | 1.484 | 1.496 | 1.378 | 1.428 | 194,555 | -0.07(-4.56%) |
Dec 28, 2020 | 1.546 | 1.552 | 1.490 | 1.496 | 75,480 | +0.00(+0.00%) |
Dec 24, 2020 | 1.583 | 1.602 | 1.496 | 1.496 | 61,215 | -0.04(-2.43%) |
Dec 23, 2020 | 1.533 | 1.614 | 1.527 | 1.533 | 118,677 | +0.00(+0.16%) |
Dec 22, 2020 | 1.583 | 1.639 | 1.527 | 1.531 | 118,841 | -0.09(-5.52%) |
Dec 21, 2020 | 1.620 | 1.670 | 1.539 | 1.620 | 173,750 | -0.04(-2.61%) |
Dec 18, 2020 | 1.614 | 1.701 | 1.614 | 1.664 | 100,200 | -0.02(-1.11%) |
Dec 17, 2020 | 1.788 | 1.825 | 1.626 | 1.682 | 276,753 | -0.07(-3.90%) |
Dec 16, 2020 | 1.546 | 1.782 | 1.529 | 1.751 | 275,357 | +0.21(+13.48%) |
Dec 15, 2020 | 1.490 | 1.546 | 1.477 | 1.543 | 88,119 | +0.05(+3.11%) |
Dec 14, 2020 | 1.539 | 1.539 | 1.484 | 1.496 | 94,072 | +0.01(+0.42%) |
Dec 11, 2020 | 1.496 | 1.527 | 1.477 | 1.490 | 145,950 | +0.01(+0.84%) |
Dec 10, 2020 | 1.428 | 1.508 | 1.409 | 1.477 | 114,769 | +0.05(+3.43%) |
Dec 09, 2020 | 1.428 | 1.465 | 1.409 | 1.428 | 102,722 | +0.01(+0.48%) |
Dec 08, 2020 | 1.391 | 1.484 | 1.391 | 1.422 | 218,104 | +0.04(+3.15%) |
Dec 07, 2020 | 1.453 | 1.453 | 1.372 | 1.378 | 116,414 | -0.06(-3.90%) |
Dec 04, 2020 | 1.397 | 1.453 | 1.372 | 1.434 | 102,133 | +0.07(+5.06%) |
Dec 03, 2020 | 1.341 | 1.409 | 1.341 | 1.365 | 81,508 | +0.02(+1.33%) |
Dec 02, 2020 | 1.310 | 1.366 | 1.310 | 1.347 | 61,537 | +0.05(+3.83%) |