Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.557 | 1.786 | 1.509 | 1.509 | 1,905,633 | -0.04(-2.68%) |
Jan 28, 2021 | 1.495 | 1.568 | 1.488 | 1.550 | 498,420 | -0.03(-1.75%) |
Jan 27, 2021 | 1.578 | 1.647 | 1.488 | 1.578 | 1,256,335 | -0.02(-1.30%) |
Jan 26, 2021 | 1.661 | 1.668 | 1.585 | 1.599 | 535,613 | -0.06(-3.35%) |
Jan 25, 2021 | 1.689 | 1.689 | 1.627 | 1.654 | 821,072 | -0.01(-0.83%) |
Jan 22, 2021 | 1.696 | 1.699 | 1.640 | 1.668 | 467,378 | -0.01(-0.41%) |
Jan 21, 2021 | 1.675 | 1.696 | 1.633 | 1.675 | 1,039,286 | +0.03(+1.68%) |
Jan 20, 2021 | 1.703 | 1.703 | 1.620 | 1.647 | 681,146 | -0.03(-2.06%) |
Jan 19, 2021 | 1.682 | 1.696 | 1.627 | 1.682 | 744,745 | +0.05(+2.97%) |
Jan 15, 2021 | 1.627 | 1.647 | 1.564 | 1.633 | 397,885 | +0.00(+0.00%) |
Jan 14, 2021 | 1.440 | 1.675 | 1.391 | 1.633 | 2,120,696 | -0.02(-1.26%) |
Jan 13, 2021 | 1.682 | 1.717 | 1.613 | 1.654 | 1,018,366 | +0.03(+1.70%) |
Jan 12, 2021 | 1.668 | 1.682 | 1.620 | 1.627 | 833,576 | -0.02(-1.26%) |
Jan 11, 2021 | 1.647 | 1.668 | 1.571 | 1.647 | 953,760 | +0.01(+0.42%) |
Jan 08, 2021 | 1.454 | 1.696 | 1.454 | 1.640 | 1,605,268 | +0.24(+16.75%) |
Jan 07, 2021 | 1.370 | 1.426 | 1.350 | 1.405 | 1,463,480 | +0.06(+4.64%) |
Jan 06, 2021 | 1.350 | 1.370 | 1.322 | 1.343 | 530,947 | -0.01(-0.51%) |
Jan 05, 2021 | 1.308 | 1.370 | 1.308 | 1.350 | 870,857 | +0.04(+3.17%) |
Jan 04, 2021 | 1.343 | 1.357 | 1.287 | 1.308 | 531,319 | -0.03(-2.07%) |
Dec 31, 2020 | 1.336 | 1.336 | 1.336 | 361,021 | +0.02(+1.58%) | |
Dec 30, 2020 | 1.322 | 1.336 | 1.308 | 1.315 | 361,021 | -0.01(-0.52%) |
Dec 29, 2020 | 1.343 | 1.343 | 1.301 | 1.322 | 264,790 | -0.01(-1.04%) |
Dec 28, 2020 | 1.336 | 1.343 | 1.308 | 1.336 | 664,080 | +0.02(+1.58%) |
Dec 24, 2020 | 1.315 | 1.322 | 1.280 | 1.315 | 322,903 | +0.00(+0.00%) |
Dec 23, 2020 | 1.260 | 1.329 | 1.253 | 1.315 | 509,692 | +0.05(+3.83%) |
Dec 22, 2020 | 1.315 | 1.315 | 1.225 | 1.267 | 1,336,350 | -0.04(-3.17%) |
Dec 21, 2020 | 1.343 | 1.357 | 1.267 | 1.308 | 1,000,578 | -0.06(-4.55%) |
Dec 18, 2020 | 1.391 | 1.419 | 1.357 | 1.370 | 1,137,889 | -0.02(-1.49%) |
Dec 17, 2020 | 1.426 | 1.454 | 1.370 | 1.391 | 755,814 | -0.01(-0.98%) |
Dec 16, 2020 | 1.357 | 1.405 | 1.357 | 1.405 | 471,306 | +0.05(+3.57%) |
Dec 15, 2020 | 1.329 | 1.433 | 1.294 | 1.357 | 2,276,357 | +0.11(+8.89%) |
Dec 14, 2020 | 1.274 | 1.280 | 1.246 | 1.246 | 312,468 | -0.02(-1.64%) |
Dec 11, 2020 | 1.267 | 1.274 | 1.232 | 1.267 | 523,146 | +0.01(+0.55%) |
Dec 10, 2020 | 1.204 | 1.280 | 1.197 | 1.260 | 253,845 | +0.03(+2.83%) |
Dec 09, 2020 | 1.287 | 1.287 | 1.184 | 1.225 | 491,757 | -0.04(-3.28%) |
Dec 08, 2020 | 1.274 | 1.315 | 1.239 | 1.267 | 284,517 | +0.00(+0.00%) |
Dec 07, 2020 | 1.308 | 1.343 | 1.260 | 1.267 | 582,699 | -0.03(-2.14%) |
Dec 04, 2020 | 1.177 | 1.294 | 1.177 | 1.294 | 985,034 | +0.10(+8.72%) |
Dec 03, 2020 | 1.163 | 1.204 | 1.121 | 1.191 | 582,519 | +0.02(+1.77%) |
Dec 02, 2020 | 1.163 | 1.204 | 1.121 | 1.170 | 342,347 | +0.01(+0.60%) |
Dec 01, 2020 | 1.184 | 1.253 | 1.163 | 1.163 | 454,927 | +0.01(+0.60%) |
Nov 30, 2020 | 1.280 | 1.280 | 1.156 | 1.156 | 852,437 | -0.09(-7.22%) |
Nov 27, 2020 | 1.128 | 1.267 | 1.128 | 1.246 | 666,754 | +0.11(+9.76%) |
Nov 25, 2020 | 1.177 | 1.191 | 1.135 | 1.135 | 369,424 | -0.03(-2.96%) |
Nov 24, 2020 | 1.163 | 1.191 | 1.121 | 1.170 | 639,683 | +0.06(+4.97%) |
Nov 23, 2020 | 1.191 | 1.191 | 1.045 | 1.114 | 858,079 | -0.08(-6.94%) |
Nov 20, 2020 | 1.177 | 1.218 | 1.156 | 1.197 | 318,713 | +0.03(+2.37%) |
Nov 19, 2020 | 1.170 | 1.184 | 1.142 | 1.170 | 208,924 | +0.02(+1.81%) |
Nov 18, 2020 | 1.142 | 1.239 | 1.114 | 1.149 | 797,337 | +0.01(+1.22%) |
Nov 17, 2020 | 1.163 | 1.163 | 1.114 | 1.135 | 375,834 | -0.03(-2.38%) |
Nov 16, 2020 | 1.073 | 1.163 | 1.073 | 1.163 | 552,337 | +0.10(+9.09%) |
Nov 13, 2020 | 1.073 | 1.080 | 1.052 | 1.066 | 225,959 | +0.00(+0.00%) |
Nov 12, 2020 | 1.073 | 1.094 | 1.045 | 1.066 | 526,730 | +0.03(+3.35%) |
Nov 11, 2020 | 1.045 | 1.052 | 1.011 | 1.031 | 237,516 | +0.00(+0.00%) |
Nov 10, 2020 | 0.9967 | 1.052 | 0.9759 | 1.031 | 538,213 | +0.02(+2.06%) |
Nov 09, 2020 | 0.9967 | 1.038 | 0.9759 | 1.011 | 729,653 | +0.06(+5.80%) |
Nov 06, 2020 | 0.9621 | 0.9759 | 0.9413 | 0.9552 | 371,157 | +0.01(+0.73%) |
Nov 05, 2020 | 0.9483 | 0.9690 | 0.9483 | 0.9483 | 187,494 | +0.00(+0.00%) |
Nov 04, 2020 | 0.9621 | 0.9621 | 0.9413 | 0.9483 | 235,243 | +0.00(+0.00%) |
Nov 03, 2020 | 0.9483 | 0.9552 | 0.9483 | 0.9483 | 146,833 | +0.00(+0.00%) |