Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.860 | 2.004 | 1.845 | 1.860 | 896,156 | +0.02(+1.23%) |
Jan 28, 2021 | 1.883 | 1.928 | 1.800 | 1.838 | 858,076 | -0.04(-2.02%) |
Jan 27, 2021 | 1.845 | 1.966 | 1.777 | 1.875 | 1,088,563 | -0.05(-2.75%) |
Jan 26, 2021 | 1.996 | 2.019 | 1.928 | 1.928 | 796,793 | +0.00(+0.00%) |
Jan 25, 2021 | 2.080 | 2.087 | 1.868 | 1.928 | 1,484,324 | -0.08(-4.14%) |
Jan 22, 2021 | 1.996 | 2.027 | 1.966 | 2.012 | 576,279 | -0.02(-1.12%) |
Jan 21, 2021 | 2.072 | 2.163 | 2.012 | 2.034 | 709,929 | -0.07(-3.24%) |
Jan 20, 2021 | 2.254 | 2.261 | 2.065 | 2.102 | 936,088 | -0.09(-4.14%) |
Jan 19, 2021 | 2.216 | 2.257 | 2.125 | 2.193 | 1,040,399 | +0.05(+2.11%) |
Jan 15, 2021 | 2.201 | 2.238 | 2.083 | 2.148 | 1,122,410 | -0.08(-3.73%) |
Jan 14, 2021 | 2.004 | 2.261 | 2.004 | 2.231 | 1,782,213 | +0.26(+13.46%) |
Jan 13, 2021 | 2.110 | 2.125 | 1.959 | 1.966 | 2,181,124 | -0.08(-3.70%) |
Jan 12, 2021 | 1.913 | 2.072 | 1.906 | 2.042 | 1,162,431 | +0.17(+8.87%) |
Jan 11, 2021 | 1.853 | 1.928 | 1.838 | 1.875 | 1,091,919 | -0.02(-1.20%) |
Jan 08, 2021 | 1.891 | 1.996 | 1.883 | 1.898 | 1,048,490 | +0.07(+3.72%) |
Jan 07, 2021 | 1.800 | 1.868 | 1.781 | 1.830 | 1,016,032 | +0.05(+2.54%) |
Jan 06, 2021 | 1.891 | 1.921 | 1.747 | 1.785 | 1,024,469 | -0.07(-3.67%) |
Jan 05, 2021 | 1.785 | 1.894 | 1.785 | 1.853 | 1,724,146 | +0.06(+3.38%) |
Jan 04, 2021 | 1.709 | 1.815 | 1.671 | 1.792 | 2,245,807 | +0.17(+10.23%) |
Dec 31, 2020 | 1.626 | 1.626 | 1.626 | 1,544,221 | -0.02(-1.38%) | |
Dec 30, 2020 | 1.626 | 1.679 | 1.588 | 1.649 | 1,544,221 | +0.02(+1.40%) |
Dec 29, 2020 | 1.754 | 1.762 | 1.603 | 1.626 | 2,028,768 | -0.14(-7.73%) |
Dec 28, 2020 | 1.853 | 1.853 | 1.762 | 1.762 | 496,335 | -0.06(-3.32%) |
Dec 24, 2020 | 1.845 | 1.845 | 1.792 | 1.823 | 394,456 | +0.00(+0.00%) |
Dec 23, 2020 | 1.717 | 1.853 | 1.717 | 1.823 | 1,251,105 | +0.11(+6.64%) |
Dec 22, 2020 | 1.815 | 1.815 | 1.679 | 1.709 | 1,060,082 | -0.13(-7.00%) |
Dec 21, 2020 | 1.868 | 1.887 | 1.807 | 1.838 | 1,583,743 | -0.11(-5.45%) |
Dec 18, 2020 | 1.974 | 2.012 | 1.936 | 1.944 | 674,133 | -0.02(-0.77%) |
Dec 17, 2020 | 2.019 | 2.027 | 1.928 | 1.959 | 626,235 | -0.05(-2.63%) |
Dec 16, 2020 | 2.095 | 2.095 | 1.993 | 2.012 | 621,581 | -0.07(-3.27%) |
Dec 15, 2020 | 2.080 | 2.102 | 1.996 | 2.080 | 658,400 | +0.05(+2.23%) |
Dec 14, 2020 | 2.117 | 2.117 | 2.004 | 2.034 | 1,003,673 | -0.03(-1.47%) |
Dec 11, 2020 | 2.155 | 2.163 | 2.038 | 2.065 | 615,289 | -0.09(-4.21%) |
Dec 10, 2020 | 1.928 | 2.186 | 1.891 | 2.155 | 1,924,121 | +0.19(+9.61%) |
Dec 09, 2020 | 1.959 | 1.981 | 1.883 | 1.966 | 1,060,709 | +0.04(+1.96%) |
Dec 08, 2020 | 1.913 | 1.996 | 1.913 | 1.928 | 524,373 | -0.02(-0.78%) |
Dec 07, 2020 | 2.042 | 2.049 | 1.913 | 1.944 | 1,267,165 | -0.11(-5.17%) |
Dec 04, 2020 | 1.944 | 2.061 | 1.906 | 2.049 | 1,292,993 | +0.16(+8.40%) |
Dec 03, 2020 | 1.891 | 1.936 | 1.853 | 1.891 | 519,217 | +0.02(+0.81%) |
Dec 02, 2020 | 1.747 | 1.891 | 1.739 | 1.875 | 495,756 | +0.11(+5.98%) |
Dec 01, 2020 | 1.807 | 1.853 | 1.762 | 1.770 | 584,933 | -0.01(-0.43%) |
Nov 30, 2020 | 1.875 | 1.875 | 1.770 | 1.777 | 789,097 | -0.10(-5.24%) |
Nov 27, 2020 | 1.936 | 1.936 | 1.860 | 1.875 | 600,743 | -0.04(-1.98%) |
Nov 25, 2020 | 1.913 | 1.981 | 1.860 | 1.913 | 700,184 | -0.01(-0.39%) |
Nov 24, 2020 | 1.936 | 2.034 | 1.902 | 1.921 | 1,280,907 | +0.05(+2.83%) |
Nov 23, 2020 | 1.694 | 1.898 | 1.694 | 1.868 | 1,850,540 | +0.18(+10.76%) |
Nov 20, 2020 | 1.633 | 1.717 | 1.626 | 1.686 | 1,188,263 | +0.06(+3.72%) |
Nov 19, 2020 | 1.558 | 1.626 | 1.528 | 1.626 | 791,890 | +0.08(+4.88%) |
Nov 18, 2020 | 1.641 | 1.641 | 1.550 | 1.550 | 1,208,968 | -0.08(-5.09%) |
Nov 17, 2020 | 1.618 | 1.645 | 1.584 | 1.633 | 1,105,854 | +0.02(+0.93%) |
Nov 16, 2020 | 1.618 | 1.649 | 1.581 | 1.618 | 1,008,792 | +0.12(+8.08%) |
Nov 13, 2020 | 1.482 | 1.528 | 1.460 | 1.497 | 1,025,085 | +0.01(+0.51%) |
Nov 12, 2020 | 1.649 | 1.656 | 1.460 | 1.490 | 1,306,429 | -0.16(-9.63%) |
Nov 11, 2020 | 1.618 | 1.656 | 1.581 | 1.649 | 1,060,281 | +0.05(+2.83%) |
Nov 10, 2020 | 1.558 | 1.603 | 1.512 | 1.603 | 834,443 | +0.08(+5.47%) |
Nov 09, 2020 | 1.452 | 1.569 | 1.437 | 1.520 | 1,458,374 | +0.19(+14.20%) |
Nov 06, 2020 | 1.391 | 1.437 | 1.323 | 1.331 | 492,310 | -0.05(-3.83%) |
Nov 05, 2020 | 1.301 | 1.384 | 1.301 | 1.384 | 677,315 | +0.08(+6.39%) |
Nov 04, 2020 | 1.369 | 1.369 | 1.301 | 1.301 | 577,415 | -0.06(-4.44%) |
Nov 03, 2020 | 1.384 | 1.422 | 1.346 | 1.361 | 552,283 | +0.01(+0.56%) |