Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.715 | 1.742 | 1.581 | 1.648 | 237,734 | -0.08(-4.65%) |
Jan 28, 2021 | 1.656 | 1.762 | 1.563 | 1.729 | 709,180 | +0.07(+4.40%) |
Jan 27, 2021 | 1.722 | 1.722 | 1.656 | 1.656 | 247,130 | -0.11(-6.01%) |
Jan 26, 2021 | 1.815 | 1.828 | 1.742 | 1.762 | 110,670 | -0.05(-2.92%) |
Jan 25, 2021 | 1.775 | 1.822 | 1.735 | 1.815 | 190,226 | +0.03(+1.85%) |
Jan 22, 2021 | 1.749 | 1.788 | 1.729 | 1.782 | 116,701 | -0.03(-1.46%) |
Jan 21, 2021 | 1.901 | 1.914 | 1.663 | 1.808 | 534,411 | -0.17(-8.39%) |
Jan 20, 2021 | 2.060 | 2.060 | 1.954 | 1.974 | 78,879 | -0.04(-1.97%) |
Jan 19, 2021 | 1.974 | 2.014 | 1.934 | 2.014 | 129,872 | +0.07(+3.75%) |
Jan 15, 2021 | 1.921 | 2.000 | 1.855 | 1.941 | 194,603 | +0.00(+0.00%) |
Jan 14, 2021 | 2.014 | 2.014 | 1.888 | 1.941 | 157,287 | -0.03(-1.35%) |
Jan 13, 2021 | 1.980 | 2.007 | 1.921 | 1.967 | 123,551 | -0.01(-0.67%) |
Jan 12, 2021 | 1.921 | 2.120 | 1.921 | 1.980 | 177,683 | +0.04(+2.05%) |
Jan 11, 2021 | 1.881 | 1.980 | 1.828 | 1.941 | 138,207 | +0.06(+3.17%) |
Jan 08, 2021 | 1.788 | 1.894 | 1.779 | 1.881 | 225,401 | +0.11(+5.97%) |
Jan 07, 2021 | 1.755 | 1.815 | 1.682 | 1.775 | 138,553 | +0.03(+1.90%) |
Jan 06, 2021 | 1.722 | 1.822 | 1.722 | 1.742 | 147,680 | +0.03(+1.94%) |
Jan 05, 2021 | 1.550 | 1.749 | 1.550 | 1.709 | 205,169 | +0.12(+7.50%) |
Jan 04, 2021 | 1.477 | 1.616 | 1.477 | 1.590 | 198,360 | +0.12(+8.11%) |
Dec 31, 2020 | 1.470 | 1.470 | 1.470 | 123,247 | -0.03(-2.20%) | |
Dec 30, 2020 | 1.543 | 1.590 | 1.477 | 1.504 | 123,247 | -0.02(-1.30%) |
Dec 29, 2020 | 1.583 | 1.596 | 1.471 | 1.523 | 182,332 | -0.07(-4.56%) |
Dec 28, 2020 | 1.649 | 1.656 | 1.590 | 1.596 | 70,737 | +0.00(+0.00%) |
Dec 24, 2020 | 1.689 | 1.709 | 1.596 | 1.596 | 57,369 | -0.04(-2.43%) |
Dec 23, 2020 | 1.636 | 1.722 | 1.629 | 1.636 | 111,221 | +0.00(+0.16%) |
Dec 22, 2020 | 1.689 | 1.749 | 1.629 | 1.633 | 111,375 | -0.10(-5.52%) |
Dec 21, 2020 | 1.729 | 1.782 | 1.643 | 1.729 | 162,833 | -0.05(-2.61%) |
Dec 18, 2020 | 1.722 | 1.815 | 1.722 | 1.775 | 93,904 | -0.02(-1.11%) |
Dec 17, 2020 | 1.908 | 1.947 | 1.735 | 1.795 | 259,365 | -0.07(-3.90%) |
Dec 16, 2020 | 1.649 | 1.901 | 1.631 | 1.868 | 258,056 | +0.22(+13.48%) |
Dec 15, 2020 | 1.590 | 1.649 | 1.576 | 1.646 | 82,583 | +0.05(+3.11%) |
Dec 14, 2020 | 1.643 | 1.643 | 1.583 | 1.596 | 88,161 | +0.01(+0.42%) |
Dec 11, 2020 | 1.596 | 1.629 | 1.576 | 1.590 | 136,780 | +0.01(+0.84%) |
Dec 10, 2020 | 1.523 | 1.610 | 1.504 | 1.576 | 107,558 | +0.05(+3.43%) |
Dec 09, 2020 | 1.523 | 1.563 | 1.504 | 1.524 | 96,268 | +0.01(+0.48%) |
Dec 08, 2020 | 1.484 | 1.583 | 1.484 | 1.517 | 204,401 | +0.05(+3.15%) |
Dec 07, 2020 | 1.550 | 1.550 | 1.464 | 1.470 | 109,099 | -0.06(-3.90%) |
Dec 04, 2020 | 1.490 | 1.550 | 1.464 | 1.530 | 95,716 | +0.07(+5.06%) |
Dec 03, 2020 | 1.431 | 1.504 | 1.431 | 1.456 | 76,387 | +0.02(+1.33%) |
Dec 02, 2020 | 1.398 | 1.457 | 1.398 | 1.437 | 57,671 | +0.05(+3.83%) |
Dec 01, 2020 | 1.477 | 1.517 | 1.362 | 1.384 | 88,930 | -0.06(-4.13%) |
Nov 30, 2020 | 1.517 | 1.530 | 1.381 | 1.444 | 217,238 | -0.07(-4.39%) |
Nov 27, 2020 | 1.523 | 1.550 | 1.490 | 1.510 | 108,397 | -0.01(-0.87%) |
Nov 25, 2020 | 1.490 | 1.523 | 1.457 | 1.523 | 181,619 | +0.07(+4.55%) |
Nov 24, 2020 | 1.391 | 1.457 | 1.378 | 1.457 | 151,633 | +0.09(+6.28%) |
Nov 23, 2020 | 1.351 | 1.391 | 1.331 | 1.371 | 186,911 | +0.04(+2.98%) |
Nov 20, 2020 | 1.318 | 1.338 | 1.298 | 1.331 | 61,294 | +0.02(+1.52%) |
Nov 19, 2020 | 1.312 | 1.325 | 1.265 | 1.312 | 46,502 | -0.01(-1.00%) |
Nov 18, 2020 | 1.325 | 1.358 | 1.318 | 1.325 | 95,560 | -0.01(-0.99%) |
Nov 17, 2020 | 1.358 | 1.358 | 1.305 | 1.338 | 66,379 | -0.02(-1.46%) |
Nov 16, 2020 | 1.312 | 1.371 | 1.292 | 1.358 | 124,817 | +0.09(+6.77%) |
Nov 13, 2020 | 1.292 | 1.312 | 1.239 | 1.272 | 187,809 | +0.07(+5.49%) |
Nov 12, 2020 | 1.225 | 1.245 | 1.199 | 1.206 | 85,854 | -0.05(-3.70%) |
Nov 11, 2020 | 1.219 | 1.272 | 1.192 | 1.252 | 258,248 | +0.05(+4.42%) |
Nov 10, 2020 | 1.153 | 1.212 | 1.153 | 1.199 | 121,980 | +0.02(+1.69%) |
Nov 09, 2020 | 1.126 | 1.252 | 1.100 | 1.179 | 260,431 | +0.09(+7.88%) |
Nov 06, 2020 | 1.119 | 1.123 | 1.080 | 1.093 | 57,218 | +0.01(+0.61%) |
Nov 05, 2020 | 1.119 | 1.119 | 1.080 | 1.086 | 79,966 | -0.02(-1.40%) |
Nov 04, 2020 | 1.139 | 1.172 | 1.066 | 1.102 | 156,725 | -0.04(-3.30%) |
Nov 03, 2020 | 1.245 | 1.258 | 1.113 | 1.139 | 158,627 | -0.13(-9.95%) |