Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.714 | 1.723 | 1.619 | 1.647 | 483,147 | -0.05(-2.81%) |
Jan 28, 2021 | 1.733 | 1.752 | 1.657 | 1.695 | 228,509 | +0.00(+0.00%) |
Jan 27, 2021 | 1.723 | 1.761 | 1.628 | 1.695 | 1,221,998 | -0.06(-3.26%) |
Jan 26, 2021 | 1.761 | 1.809 | 1.723 | 1.752 | 450,085 | +0.02(+1.10%) |
Jan 25, 2021 | 1.752 | 1.752 | 1.685 | 1.733 | 401,887 | -0.03(-1.62%) |
Jan 22, 2021 | 1.742 | 1.771 | 1.723 | 1.761 | 283,061 | +0.01(+0.54%) |
Jan 21, 2021 | 1.838 | 1.838 | 1.742 | 1.752 | 586,849 | -0.09(-4.66%) |
Jan 20, 2021 | 1.809 | 1.857 | 1.790 | 1.838 | 263,463 | +0.03(+1.58%) |
Jan 19, 2021 | 1.885 | 1.885 | 1.809 | 1.809 | 278,472 | -0.04(-2.06%) |
Jan 15, 2021 | 1.885 | 1.885 | 1.811 | 1.847 | 282,010 | -0.01(-0.51%) |
Jan 14, 2021 | 1.885 | 1.909 | 1.828 | 1.857 | 501,630 | -0.02(-1.02%) |
Jan 13, 2021 | 1.838 | 1.904 | 1.838 | 1.876 | 418,302 | +0.03(+1.55%) |
Jan 12, 2021 | 1.866 | 1.866 | 1.809 | 1.847 | 356,209 | -0.01(-0.51%) |
Jan 11, 2021 | 1.866 | 1.876 | 1.809 | 1.857 | 352,339 | +0.02(+1.04%) |
Jan 08, 2021 | 1.838 | 1.895 | 1.818 | 1.838 | 509,510 | -0.04(-2.03%) |
Jan 07, 2021 | 1.933 | 1.933 | 1.828 | 1.876 | 500,120 | +0.02(+1.03%) |
Jan 06, 2021 | 1.942 | 1.942 | 1.857 | 1.857 | 252,120 | -0.01(-0.51%) |
Jan 05, 2021 | 1.885 | 1.933 | 1.857 | 1.866 | 373,228 | -0.06(-2.97%) |
Jan 04, 2021 | 2.018 | 2.037 | 1.904 | 1.923 | 302,833 | -0.10(-4.72%) |
Dec 31, 2020 | 2.018 | 2.018 | 2.018 | 535,091 | -0.08(-3.64%) | |
Dec 30, 2020 | 2.066 | 2.190 | 2.066 | 2.095 | 535,091 | +0.03(+1.38%) |
Dec 29, 2020 | 1.895 | 2.085 | 1.866 | 2.066 | 742,333 | +0.19(+10.15%) |
Dec 28, 2020 | 1.885 | 1.961 | 1.857 | 1.876 | 601,830 | -0.03(-1.75%) |
Dec 24, 2020 | 1.971 | 1.971 | 1.885 | 1.909 | 159,333 | -0.04(-2.20%) |
Dec 23, 2020 | 1.876 | 1.961 | 1.876 | 1.952 | 130,152 | +0.08(+4.06%) |
Dec 22, 2020 | 1.895 | 1.914 | 1.809 | 1.876 | 328,859 | +0.06(+3.14%) |
Dec 21, 2020 | 1.980 | 1.980 | 1.818 | 1.818 | 417,384 | -0.11(-5.91%) |
Dec 18, 2020 | 2.009 | 2.009 | 1.923 | 1.933 | 268,461 | -0.08(-3.79%) |
Dec 17, 2020 | 1.999 | 2.057 | 1.952 | 2.009 | 296,050 | +0.00(+0.00%) |
Dec 16, 2020 | 2.028 | 2.028 | 1.971 | 2.009 | 137,669 | -0.03(-1.40%) |
Dec 15, 2020 | 1.952 | 2.047 | 1.933 | 2.037 | 322,112 | +0.10(+4.90%) |
Dec 14, 2020 | 1.971 | 1.999 | 1.933 | 1.942 | 271,127 | +0.00(+0.00%) |
Dec 11, 2020 | 1.999 | 2.028 | 1.938 | 1.942 | 131,395 | -0.09(-4.23%) |
Dec 10, 2020 | 1.885 | 2.037 | 1.885 | 2.028 | 338,067 | +0.15(+8.12%) |
Dec 09, 2020 | 1.980 | 1.980 | 1.857 | 1.876 | 613,848 | -0.06(-2.96%) |
Dec 08, 2020 | 1.999 | 2.028 | 1.904 | 1.933 | 274,092 | -0.06(-2.87%) |
Dec 07, 2020 | 2.047 | 2.057 | 1.952 | 1.990 | 344,656 | -0.03(-1.41%) |
Dec 04, 2020 | 2.009 | 2.037 | 1.942 | 2.018 | 508,039 | +0.05(+2.42%) |
Dec 03, 2020 | 1.923 | 2.037 | 1.923 | 1.971 | 361,126 | +0.02(+0.98%) |
Dec 02, 2020 | 1.799 | 2.037 | 1.799 | 1.952 | 1,491,039 | +0.15(+8.47%) |
Dec 01, 2020 | 1.895 | 1.897 | 1.799 | 1.799 | 653,950 | -0.02(-1.05%) |
Nov 30, 2020 | 1.952 | 1.952 | 1.818 | 1.818 | 1,854,434 | -0.12(-6.37%) |
Nov 27, 2020 | 1.914 | 2.047 | 1.876 | 1.942 | 437,563 | +0.04(+2.00%) |
Nov 25, 2020 | 1.885 | 1.947 | 1.838 | 1.904 | 585,868 | +0.02(+1.01%) |
Nov 24, 2020 | 1.904 | 1.952 | 1.838 | 1.885 | 888,129 | +0.07(+3.67%) |
Nov 23, 2020 | 1.866 | 1.923 | 1.818 | 1.818 | 385,350 | -0.05(-2.55%) |
Nov 20, 2020 | 1.828 | 1.923 | 1.818 | 1.866 | 373,283 | +0.02(+1.03%) |
Nov 19, 2020 | 1.809 | 1.914 | 1.799 | 1.847 | 452,069 | +0.00(+0.00%) |
Nov 18, 2020 | 1.885 | 1.999 | 1.842 | 1.847 | 429,755 | -0.10(-5.37%) |
Nov 17, 2020 | 1.923 | 1.995 | 1.876 | 1.952 | 470,929 | +0.00(+0.00%) |
Nov 16, 2020 | 1.904 | 1.985 | 1.866 | 1.952 | 466,605 | +0.09(+4.59%) |
Nov 13, 2020 | 1.780 | 1.876 | 1.780 | 1.866 | 488,503 | +0.10(+5.38%) |
Nov 12, 2020 | 1.876 | 1.923 | 1.761 | 1.771 | 421,419 | -0.12(-6.53%) |
Nov 11, 2020 | 2.028 | 2.037 | 1.857 | 1.895 | 678,180 | -0.12(-6.13%) |
Nov 10, 2020 | 1.933 | 2.057 | 1.818 | 2.018 | 1,081,312 | +0.17(+9.28%) |
Nov 09, 2020 | 1.828 | 1.952 | 1.780 | 1.847 | 1,101,450 | +0.12(+7.18%) |
Nov 06, 2020 | 1.809 | 1.823 | 1.714 | 1.723 | 412,460 | -0.05(-2.69%) |
Nov 05, 2020 | 1.714 | 1.828 | 1.695 | 1.771 | 714,059 | +0.08(+4.49%) |
Nov 04, 2020 | 1.714 | 1.742 | 1.666 | 1.695 | 153,099 | +0.00(+0.00%) |
Nov 03, 2020 | 1.752 | 1.799 | 1.666 | 1.695 | 342,503 | -0.01(-0.56%) |