Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.840 | 2.270 | 1.790 | 2.100 | 356,600 | +0.27(+14.75%) |
Jan 28, 2021 | 1.880 | 2.190 | 1.820 | 1.830 | 158,965 | -0.06(-3.17%) |
Jan 27, 2021 | 1.750 | 1.970 | 1.750 | 1.890 | 83,346 | +0.02(+1.07%) |
Jan 26, 2021 | 1.800 | 1.871 | 1.660 | 1.870 | 67,217 | -0.04(-2.09%) |
Jan 25, 2021 | 1.990 | 2.140 | 1.888 | 1.910 | 90,801 | -0.05(-2.55%) |
Jan 22, 2021 | 1.780 | 1.980 | 1.650 | 1.960 | 244,000 | +0.25(+14.62%) |
Jan 21, 2021 | 1.740 | 1.820 | 1.710 | 1.710 | 57,219 | -0.06(-3.39%) |
Jan 20, 2021 | 1.860 | 1.860 | 1.710 | 1.770 | 56,103 | -0.05(-2.75%) |
Jan 19, 2021 | 1.800 | 1.850 | 1.700 | 1.820 | 54,815 | +0.03(+1.67%) |
Jan 15, 2021 | 1.980 | 1.980 | 1.790 | 1.790 | 83,300 | -0.09(-4.78%) |
Jan 14, 2021 | 2.000 | 2.080 | 1.840 | 1.880 | 309,358 | -0.29(-13.36%) |
Jan 13, 2021 | 1.840 | 2.200 | 1.730 | 2.170 | 1,022,667 | +0.38(+21.23%) |
Jan 12, 2021 | 1.660 | 1.940 | 1.620 | 1.790 | 99,499 | +0.22(+14.01%) |
Jan 11, 2021 | 1.610 | 1.780 | 1.570 | 1.570 | 94,405 | -0.19(-10.80%) |
Jan 08, 2021 | 1.400 | 2.000 | 1.390 | 1.760 | 476,800 | +0.34(+23.94%) |
Jan 07, 2021 | 1.360 | 1.560 | 1.360 | 1.420 | 71,409 | +0.01(+0.71%) |
Jan 06, 2021 | 1.490 | 1.520 | 1.380 | 1.410 | 104,736 | +0.01(+0.71%) |
Jan 05, 2021 | 1.280 | 1.550 | 1.280 | 1.400 | 109,141 | +0.08(+6.06%) |
Jan 04, 2021 | 1.360 | 1.400 | 1.230 | 1.320 | 118,017 | -0.16(-10.81%) |
Dec 31, 2020 | 1.480 | 1.480 | 1.480 | 114,250 | +0.03(+2.07%) | |
Dec 30, 2020 | 1.610 | 1.720 | 1.400 | 1.450 | 114,250 | -0.17(-10.49%) |
Dec 29, 2020 | 1.660 | 1.690 | 1.600 | 1.620 | 25,006 | -0.03(-1.82%) |
Dec 28, 2020 | 1.760 | 1.820 | 1.650 | 1.650 | 57,938 | -0.12(-6.78%) |
Dec 24, 2020 | 1.970 | 1.970 | 1.700 | 1.770 | 98,700 | -0.24(-11.94%) |
Dec 23, 2020 | 2.120 | 2.490 | 1.920 | 2.010 | 254,101 | -0.18(-8.22%) |
Dec 22, 2020 | 1.720 | 2.190 | 1.720 | 2.190 | 262,582 | +0.45(+25.86%) |
Dec 21, 2020 | 2.140 | 2.140 | 1.740 | 1.740 | 361,055 | -0.55(-24.02%) |
Dec 18, 2020 | 1.760 | 2.290 | 1.760 | 2.290 | 1,168,900 | +0.13(+6.02%) |
Dec 17, 2020 | 1.700 | 2.670 | 1.480 | 2.160 | 19,965,352 | +0.90(+71.43%) |
Dec 16, 2020 | 1.270 | 1.300 | 1.250 | 1.260 | 25,870 | +0.01(+0.80%) |
Dec 15, 2020 | 1.370 | 1.370 | 1.250 | 1.250 | 64,437 | -0.06(-4.57%) |
Dec 14, 2020 | 1.240 | 1.310 | 1.230 | 1.310 | 8,579 | +0.00(+0.02%) |
Dec 11, 2020 | 1.370 | 1.410 | 1.220 | 1.310 | 39,500 | -0.10(-7.12%) |
Dec 10, 2020 | 1.290 | 1.510 | 1.290 | 1.410 | 191,645 | +0.11(+8.46%) |
Dec 09, 2020 | 1.300 | 1.340 | 1.280 | 1.300 | 8,196 | -0.05(-3.70%) |
Dec 08, 2020 | 1.480 | 1.495 | 1.317 | 1.350 | 29,709 | -0.10(-6.90%) |
Dec 07, 2020 | 1.490 | 1.500 | 1.380 | 1.450 | 45,104 | +0.01(+0.69%) |
Dec 04, 2020 | 1.410 | 1.500 | 1.340 | 1.440 | 120,100 | +0.01(+0.70%) |
Dec 03, 2020 | 1.320 | 1.760 | 1.200 | 1.430 | 675,686 | +0.22(+18.18%) |
Dec 02, 2020 | 1.190 | 1.240 | 1.080 | 1.210 | 226,321 | -0.05(-3.97%) |
Dec 01, 2020 | 1.080 | 1.880 | 1.050 | 1.260 | 1,683,244 | +0.15(+13.51%) |
Nov 30, 2020 | 1.126 | 1.170 | 1.060 | 1.110 | 59,583 | -0.05(-4.72%) |
Nov 27, 2020 | 1.200 | 1.200 | 1.156 | 1.165 | 7,500 | +0.08(+7.87%) |
Nov 25, 2020 | 1.230 | 1.250 | 1.030 | 1.080 | 83,100 | -0.13(-10.74%) |
Nov 24, 2020 | 0.9100 | 1.210 | 0.9100 | 1.210 | 149,044 | +0.31(+34.44%) |
Nov 23, 2020 | 0.9700 | 1.010 | 0.9000 | 0.9000 | 27,809 | -0.07(-7.22%) |
Nov 20, 2020 | 1.000 | 1.104 | 0.9385 | 0.9700 | 32,700 | -0.05(-5.09%) |
Nov 19, 2020 | 1.081 | 1.081 | 1.000 | 1.022 | 18,969 | -0.10(-8.75%) |
Nov 18, 2020 | 1.140 | 1.140 | 1.110 | 1.120 | 5,058 | +0.06(+5.66%) |
Nov 17, 2020 | 1.195 | 1.195 | 1.050 | 1.060 | 6,303 | -0.17(-13.82%) |
Nov 16, 2020 | 1.237 | 1.237 | 1.205 | 1.230 | 1,509 | +0.08(+6.96%) |
Nov 13, 2020 | 1.200 | 1.200 | 1.150 | 1.150 | 2,000 | -0.07(-5.74%) |
Nov 12, 2020 | 1.150 | 1.220 | 1.150 | 1.220 | 2,191 | +0.01(+0.83%) |
Nov 11, 2020 | 1.240 | 1.240 | 1.170 | 1.210 | 4,428 | -0.09(-6.93%) |
Nov 10, 2020 | 1.280 | 1.300 | 1.270 | 1.300 | 1,845 | +0.06(+4.43%) |
Nov 09, 2020 | 1.210 | 1.270 | 1.150 | 1.245 | 9,677 | +0.16(+14.22%) |
Nov 06, 2020 | 1.230 | 1.230 | 1.060 | 1.090 | 12,200 | -0.23(-17.42%) |
Nov 05, 2020 | 1.100 | 1.350 | 1.100 | 1.320 | 35,502 | +0.28(+26.92%) |
Nov 04, 2020 | 0.9500 | 1.040 | 0.9500 | 1.040 | 2,082 | +0.00(+0.46%) |
Nov 03, 2020 | 0.9673 | 1.035 | 0.9500 | 1.035 | 4,120 | -0.00(-0.46%) |