Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.910 | 1.910 | 1.770 | 1.890 | 1,099,542 | -0.02(-1.05%) |
Feb 25, 2021 | 1.960 | 1.970 | 1.900 | 1.910 | 1,093,613 | -0.05(-2.55%) |
Feb 24, 2021 | 1.980 | 1.980 | 1.940 | 1.960 | 4,496,526 | +0.02(+1.03%) |
Feb 23, 2021 | 1.950 | 1.980 | 1.880 | 1.940 | 1,715,476 | +0.00(+0.00%) |
Feb 22, 2021 | 1.840 | 1.950 | 1.840 | 1.940 | 3,727,881 | +0.09(+4.86%) |
Feb 19, 2021 | 1.790 | 1.850 | 1.790 | 1.850 | 914,608 | +0.06(+3.35%) |
Feb 18, 2021 | 1.790 | 1.810 | 1.770 | 1.790 | 1,777,156 | +0.01(+0.56%) |
Feb 17, 2021 | 1.770 | 1.800 | 1.740 | 1.780 | 445,651 | +0.01(+0.56%) |
Feb 16, 2021 | 1.800 | 1.800 | 1.730 | 1.770 | 807,881 | -0.02(-1.12%) |
Feb 12, 2021 | 1.790 | 1.790 | 1.790 | 0 | +0.01(+0.56%) | |
Feb 11, 2021 | 1.790 | 1.800 | 1.760 | 1.780 | 384,821 | +0.00(+0.00%) |
Feb 10, 2021 | 1.860 | 1.880 | 1.780 | 1.780 | 908,784 | -0.08(-4.30%) |
Feb 09, 2021 | 1.870 | 1.890 | 1.840 | 1.860 | 524,726 | -0.03(-1.59%) |
Feb 08, 2021 | 1.850 | 1.900 | 1.850 | 1.890 | 1,209,637 | +0.03(+1.61%) |
Feb 05, 2021 | 1.830 | 1.890 | 1.830 | 1.860 | 628,977 | +0.03(+1.64%) |
Feb 04, 2021 | 1.830 | 1.840 | 1.790 | 1.830 | 277,204 | +0.00(+0.00%) |
Feb 03, 2021 | 1.790 | 1.840 | 1.770 | 1.830 | 907,838 | +0.04(+2.23%) |
Feb 02, 2021 | 1.760 | 1.800 | 1.740 | 1.790 | 1,336,062 | +0.05(+2.87%) |
Feb 01, 2021 | 1.710 | 1.760 | 1.680 | 1.740 | 1,446,087 | +0.03(+1.75%) |
Jan 29, 2021 | 1.770 | 1.820 | 1.670 | 1.710 | 881,850 | -0.06(-3.39%) |
Jan 28, 2021 | 1.770 | 1.810 | 1.730 | 1.770 | 452,759 | -0.01(-0.56%) |
Jan 27, 2021 | 1.670 | 1.800 | 1.670 | 1.780 | 568,549 | +0.05(+2.89%) |
Jan 26, 2021 | 1.780 | 1.800 | 1.730 | 1.730 | 294,451 | -0.05(-2.81%) |
Jan 25, 2021 | 1.800 | 1.800 | 1.730 | 1.780 | 497,640 | -0.04(-2.20%) |
Jan 22, 2021 | 1.750 | 1.830 | 1.750 | 1.820 | 563,801 | +0.03(+1.68%) |
Jan 21, 2021 | 1.830 | 1.830 | 1.750 | 1.790 | 673,859 | -0.03(-1.65%) |
Jan 20, 2021 | 1.850 | 1.860 | 1.820 | 1.820 | 904,631 | -0.04(-2.15%) |
Jan 19, 2021 | 1.740 | 1.860 | 1.730 | 1.860 | 821,784 | +0.14(+8.14%) |
Jan 18, 2021 | 1.760 | 1.760 | 1.720 | 1.720 | 628,659 | -0.06(-3.37%) |
Jan 15, 2021 | 1.770 | 1.790 | 1.720 | 1.780 | 635,587 | -0.01(-0.56%) |
Jan 14, 2021 | 1.800 | 1.840 | 1.770 | 1.790 | 685,433 | +0.00(+0.00%) |
Jan 13, 2021 | 1.770 | 1.840 | 1.740 | 1.790 | 10,402,521 | +0.04(+2.29%) |
Jan 12, 2021 | 1.690 | 1.800 | 1.690 | 1.750 | 796,003 | +0.07(+4.17%) |
Jan 11, 2021 | 1.590 | 1.690 | 1.590 | 1.680 | 399,375 | +0.06(+3.70%) |
Jan 08, 2021 | 1.650 | 1.690 | 1.560 | 1.620 | 718,889 | -0.04(-2.41%) |
Jan 07, 2021 | 1.650 | 1.670 | 1.640 | 1.660 | 237,841 | +0.01(+0.61%) |
Jan 06, 2021 | 1.670 | 1.670 | 1.610 | 1.650 | 323,543 | -0.01(-0.60%) |
Jan 05, 2021 | 1.610 | 1.690 | 1.600 | 1.660 | 371,522 | +0.05(+3.11%) |
Jan 04, 2021 | 1.670 | 1.690 | 1.550 | 1.610 | 794,850 | -0.07(-4.17%) |
Dec 31, 2020 | 1.680 | 1.680 | 1.680 | 0 | +0.02(+1.20%) | |
Dec 30, 2020 | 1.610 | 1.680 | 1.610 | 1.660 | 1,021,933 | +0.02(+1.22%) |
Dec 29, 2020 | 1.620 | 1.660 | 1.590 | 1.640 | 895,281 | +0.02(+1.23%) |
Dec 24, 2020 | 1.620 | 1.620 | 1.620 | 0 | +0.04(+2.53%) | |
Dec 23, 2020 | 1.580 | 1.590 | 1.560 | 1.580 | 231,397 | +0.03(+1.94%) |
Dec 22, 2020 | 1.530 | 1.570 | 1.530 | 1.550 | 408,325 | +0.03(+1.97%) |
Dec 21, 2020 | 1.500 | 1.530 | 1.470 | 1.520 | 418,620 | -0.03(-1.94%) |
Dec 18, 2020 | 1.550 | 1.580 | 1.550 | 1.550 | 1,468,914 | -0.01(-0.64%) |
Dec 17, 2020 | 1.590 | 1.590 | 1.540 | 1.560 | 573,731 | -0.02(-1.27%) |
Dec 16, 2020 | 1.600 | 1.600 | 1.550 | 1.580 | 3,277,685 | +0.01(+0.64%) |
Dec 15, 2020 | 1.490 | 1.570 | 1.470 | 1.570 | 392,915 | +0.11(+7.53%) |
Dec 14, 2020 | 1.530 | 1.530 | 1.450 | 1.460 | 781,441 | -0.04(-2.67%) |
Dec 11, 2020 | 1.550 | 1.550 | 1.490 | 1.500 | 819,399 | -0.05(-3.23%) |
Dec 10, 2020 | 1.440 | 1.620 | 1.440 | 1.550 | 6,183,740 | +0.11(+7.64%) |
Dec 09, 2020 | 1.380 | 1.500 | 1.380 | 1.440 | 1,308,515 | +0.06(+4.35%) |
Dec 08, 2020 | 1.350 | 1.400 | 1.350 | 1.380 | 499,858 | +0.01(+0.73%) |
Dec 07, 2020 | 1.370 | 1.390 | 1.360 | 1.370 | 265,392 | -0.01(-0.72%) |
Dec 04, 2020 | 1.370 | 1.400 | 1.350 | 1.380 | 231,291 | +0.04(+2.99%) |
Dec 03, 2020 | 1.380 | 1.400 | 1.340 | 1.340 | 314,389 | -0.04(-2.90%) |
Dec 02, 2020 | 1.330 | 1.400 | 1.330 | 1.380 | 325,921 | +0.05(+3.76%) |