Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.520 | 1.540 | 1.430 | 1.470 | 298,000 | -0.04(-2.65%) |
Feb 25, 2021 | 1.650 | 1.690 | 1.500 | 1.510 | 450,569 | -0.18(-10.65%) |
Feb 24, 2021 | 1.500 | 1.750 | 1.500 | 1.690 | 1,164,538 | +0.23(+15.75%) |
Feb 23, 2021 | 1.520 | 1.530 | 1.400 | 1.460 | 516,901 | -0.17(-10.43%) |
Feb 22, 2021 | 1.600 | 1.750 | 1.550 | 1.630 | 685,406 | +0.02(+1.24%) |
Feb 19, 2021 | 1.670 | 1.730 | 1.610 | 1.610 | 589,000 | -0.08(-4.73%) |
Feb 18, 2021 | 1.760 | 1.800 | 1.620 | 1.690 | 1,148,261 | -0.13(-7.14%) |
Feb 17, 2021 | 1.690 | 1.870 | 1.690 | 1.820 | 3,025,100 | -0.21(-10.34%) |
Feb 16, 2021 | 2.070 | 2.780 | 1.830 | 2.030 | 71,282,168 | +0.70(+52.63%) |
Feb 12, 2021 | 1.440 | 1.450 | 1.290 | 1.330 | 590,900 | -0.09(-6.34%) |
Feb 11, 2021 | 1.350 | 1.440 | 1.350 | 1.420 | 130,341 | +0.06(+4.41%) |
Feb 10, 2021 | 1.420 | 1.440 | 1.320 | 1.360 | 118,041 | -0.03(-2.16%) |
Feb 09, 2021 | 1.410 | 1.420 | 1.380 | 1.390 | 70,953 | +0.00(+0.00%) |
Feb 08, 2021 | 1.370 | 1.420 | 1.340 | 1.390 | 197,366 | +0.04(+2.96%) |
Feb 05, 2021 | 1.300 | 1.350 | 1.290 | 1.350 | 117,800 | +0.05(+3.85%) |
Feb 04, 2021 | 1.290 | 1.340 | 1.280 | 1.300 | 129,633 | +0.04(+3.17%) |
Feb 03, 2021 | 1.250 | 1.260 | 1.230 | 1.260 | 91,915 | +0.02(+1.61%) |
Feb 02, 2021 | 1.260 | 1.300 | 1.220 | 1.240 | 156,481 | +0.02(+1.64%) |
Feb 01, 2021 | 1.170 | 1.250 | 1.170 | 1.220 | 45,043 | +0.05(+4.27%) |
Jan 29, 2021 | 1.270 | 1.270 | 1.141 | 1.170 | 72,600 | -0.06(-4.88%) |
Jan 28, 2021 | 1.270 | 1.280 | 1.200 | 1.230 | 45,977 | -0.04(-3.15%) |
Jan 27, 2021 | 1.320 | 1.320 | 1.260 | 1.270 | 65,674 | -0.06(-4.51%) |
Jan 26, 2021 | 1.320 | 1.340 | 1.260 | 1.330 | 83,876 | +0.03(+2.31%) |
Jan 25, 2021 | 1.310 | 1.350 | 1.260 | 1.300 | 149,977 | +0.02(+1.56%) |
Jan 22, 2021 | 1.320 | 1.360 | 1.260 | 1.280 | 73,100 | -0.07(-5.19%) |
Jan 21, 2021 | 1.330 | 1.370 | 1.320 | 1.350 | 74,772 | +0.04(+3.05%) |
Jan 20, 2021 | 1.290 | 1.370 | 1.270 | 1.310 | 155,962 | +0.04(+3.15%) |
Jan 19, 2021 | 1.260 | 1.310 | 1.230 | 1.270 | 66,637 | +0.04(+3.25%) |
Jan 15, 2021 | 1.360 | 1.364 | 1.210 | 1.230 | 164,700 | -0.14(-10.22%) |
Jan 14, 2021 | 1.300 | 1.417 | 1.300 | 1.370 | 237,716 | +0.05(+3.79%) |
Jan 13, 2021 | 1.220 | 1.320 | 1.200 | 1.320 | 274,390 | +0.13(+10.92%) |
Jan 12, 2021 | 1.230 | 1.250 | 1.180 | 1.190 | 150,155 | +0.01(+0.85%) |
Jan 11, 2021 | 1.140 | 1.190 | 1.140 | 1.180 | 138,052 | +0.04(+3.96%) |
Jan 08, 2021 | 1.160 | 1.170 | 1.130 | 1.135 | 42,500 | -0.02(-2.16%) |
Jan 07, 2021 | 1.140 | 1.180 | 1.130 | 1.160 | 63,818 | +0.03(+2.65%) |
Jan 06, 2021 | 1.130 | 1.170 | 1.130 | 1.130 | 111,270 | +0.00(+0.00%) |
Jan 05, 2021 | 1.130 | 1.140 | 1.090 | 1.130 | 66,068 | +0.00(+0.44%) |
Jan 04, 2021 | 1.110 | 1.130 | 1.101 | 1.125 | 64,013 | +0.02(+2.27%) |
Dec 31, 2020 | 1.100 | 1.100 | 1.100 | 1,430,682 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.050 | 1.240 | 1.040 | 1.100 | 1,430,682 | +0.05(+4.76%) |
Dec 29, 2020 | 1.040 | 1.060 | 1.000 | 1.050 | 49,570 | +0.02(+1.94%) |
Dec 28, 2020 | 1.060 | 1.100 | 1.030 | 1.030 | 140,202 | -0.03(-3.29%) |
Dec 24, 2020 | 1.060 | 1.100 | 1.030 | 1.065 | 65,600 | +0.02(+2.40%) |
Dec 23, 2020 | 1.030 | 1.070 | 1.020 | 1.040 | 139,332 | +0.02(+1.96%) |
Dec 22, 2020 | 1.010 | 1.050 | 1.000 | 1.020 | 104,793 | +0.01(+0.99%) |
Dec 21, 2020 | 1.000 | 1.080 | 0.9711 | 1.010 | 415,550 | -0.05(-4.72%) |
Dec 18, 2020 | 1.230 | 1.320 | 1.050 | 1.060 | 1,202,700 | -0.13(-10.92%) |
Dec 17, 2020 | 1.170 | 1.220 | 1.155 | 1.190 | 95,998 | +0.02(+1.71%) |
Dec 16, 2020 | 1.140 | 1.200 | 1.130 | 1.170 | 65,133 | +0.03(+2.63%) |
Dec 15, 2020 | 1.130 | 1.160 | 1.015 | 1.140 | 48,721 | -0.01(-0.87%) |
Dec 14, 2020 | 1.120 | 1.160 | 1.100 | 1.150 | 53,624 | -0.01(-0.86%) |
Dec 11, 2020 | 1.130 | 1.170 | 1.130 | 1.160 | 49,500 | +0.03(+2.65%) |
Dec 10, 2020 | 1.140 | 1.150 | 1.050 | 1.130 | 92,200 | +0.01(+0.89%) |
Dec 09, 2020 | 1.170 | 1.190 | 1.090 | 1.120 | 166,840 | -0.04(-3.45%) |
Dec 08, 2020 | 1.180 | 1.180 | 1.109 | 1.160 | 73,355 | -0.02(-1.69%) |
Dec 07, 2020 | 1.140 | 1.230 | 1.140 | 1.180 | 320,540 | +0.05(+4.42%) |
Dec 04, 2020 | 1.050 | 1.160 | 1.040 | 1.130 | 123,300 | +0.09(+8.65%) |
Dec 03, 2020 | 0.9990 | 1.090 | 0.9802 | 1.040 | 247,276 | +0.03(+2.97%) |
Dec 02, 2020 | 0.9800 | 1.015 | 0.9500 | 1.010 | 103,739 | +0.05(+5.10%) |