Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.767 | 1.816 | 1.672 | 1.742 | 395,795 | -0.06(-3.21%) |
Feb 25, 2021 | 1.775 | 1.841 | 1.759 | 1.800 | 430,752 | -0.05(-2.68%) |
Feb 24, 2021 | 1.734 | 1.850 | 1.676 | 1.850 | 1,188,391 | -0.14(-7.05%) |
Feb 23, 2021 | 2.114 | 2.130 | 1.866 | 1.990 | 551,003 | -0.03(-1.63%) |
Feb 22, 2021 | 2.114 | 2.213 | 2.006 | 2.023 | 498,246 | -0.09(-4.30%) |
Feb 19, 2021 | 2.031 | 2.221 | 2.023 | 2.114 | 790,622 | +0.12(+5.79%) |
Feb 18, 2021 | 2.056 | 2.139 | 1.998 | 1.998 | 213,307 | -0.07(-3.20%) |
Feb 17, 2021 | 2.089 | 2.138 | 1.965 | 2.064 | 423,285 | -0.03(-1.57%) |
Feb 16, 2021 | 1.998 | 2.147 | 1.965 | 2.097 | 769,235 | +0.16(+8.09%) |
Feb 12, 2021 | 1.825 | 1.949 | 1.800 | 1.940 | 418,201 | +0.12(+6.33%) |
Feb 11, 2021 | 1.883 | 1.907 | 1.783 | 1.825 | 252,804 | -0.03(-1.78%) |
Feb 10, 2021 | 1.833 | 1.916 | 1.742 | 1.858 | 430,013 | +0.02(+0.90%) |
Feb 09, 2021 | 1.940 | 1.982 | 1.808 | 1.841 | 561,193 | -0.07(-3.88%) |
Feb 08, 2021 | 1.858 | 1.949 | 1.841 | 1.916 | 514,424 | +0.09(+4.98%) |
Feb 05, 2021 | 1.808 | 1.850 | 1.775 | 1.825 | 360,915 | +0.07(+3.76%) |
Feb 04, 2021 | 1.816 | 1.833 | 1.717 | 1.759 | 418,902 | -0.03(-1.84%) |
Feb 03, 2021 | 1.816 | 1.841 | 1.783 | 1.792 | 235,978 | +0.02(+1.40%) |
Feb 02, 2021 | 1.825 | 1.841 | 1.750 | 1.767 | 187,541 | +0.02(+0.94%) |
Feb 01, 2021 | 1.660 | 1.800 | 1.643 | 1.750 | 378,789 | +0.13(+8.16%) |
Jan 29, 2021 | 1.651 | 1.660 | 1.585 | 1.618 | 209,766 | -0.05(-2.97%) |
Jan 28, 2021 | 1.684 | 1.717 | 1.585 | 1.668 | 467,003 | -0.04(-2.42%) |
Jan 27, 2021 | 1.717 | 1.791 | 1.611 | 1.709 | 360,239 | -0.01(-0.48%) |
Jan 26, 2021 | 1.660 | 1.734 | 1.602 | 1.717 | 307,989 | +0.06(+3.47%) |
Jan 25, 2021 | 1.553 | 1.668 | 1.512 | 1.660 | 231,146 | +0.08(+5.21%) |
Jan 22, 2021 | 1.578 | 1.602 | 1.520 | 1.578 | 207,007 | -0.03(-2.04%) |
Jan 21, 2021 | 1.685 | 1.693 | 1.594 | 1.611 | 476,227 | -0.08(-4.85%) |
Jan 20, 2021 | 1.767 | 1.808 | 1.677 | 1.693 | 196,660 | -0.08(-4.63%) |
Jan 19, 2021 | 1.800 | 1.865 | 1.742 | 1.775 | 559,666 | +0.06(+3.35%) |
Jan 15, 2021 | 1.660 | 1.742 | 1.643 | 1.717 | 419,126 | +0.10(+6.09%) |
Jan 14, 2021 | 1.643 | 1.660 | 1.564 | 1.619 | 386,265 | +0.02(+1.03%) |
Jan 13, 2021 | 1.693 | 1.767 | 1.561 | 1.602 | 483,754 | +0.04(+2.63%) |
Jan 12, 2021 | 1.537 | 1.742 | 1.512 | 1.561 | 799,976 | +0.07(+4.97%) |
Jan 11, 2021 | 1.430 | 1.512 | 1.422 | 1.487 | 324,765 | +0.10(+7.10%) |
Jan 08, 2021 | 1.463 | 1.483 | 1.380 | 1.389 | 241,813 | -0.06(-3.98%) |
Jan 07, 2021 | 1.356 | 1.463 | 1.356 | 1.446 | 297,923 | +0.07(+4.76%) |
Jan 06, 2021 | 1.438 | 1.454 | 1.372 | 1.380 | 361,236 | -0.02(-1.18%) |
Jan 05, 2021 | 1.249 | 1.438 | 1.249 | 1.397 | 722,218 | +0.13(+10.39%) |
Jan 04, 2021 | 1.224 | 1.274 | 1.208 | 1.265 | 275,168 | +0.05(+4.05%) |
Dec 31, 2020 | 1.216 | 1.216 | 1.216 | 104,180 | +0.05(+4.23%) | |
Dec 30, 2020 | 1.175 | 1.175 | 1.142 | 1.167 | 104,180 | +0.00(+0.00%) |
Dec 29, 2020 | 1.159 | 1.167 | 1.126 | 1.167 | 276,798 | +0.01(+0.71%) |
Dec 28, 2020 | 1.150 | 1.175 | 1.150 | 1.159 | 128,003 | -0.01(-0.70%) |
Dec 24, 2020 | 1.183 | 1.183 | 1.150 | 1.167 | 105,025 | +0.02(+1.43%) |
Dec 23, 2020 | 1.150 | 1.160 | 1.134 | 1.150 | 180,112 | +0.01(+0.72%) |
Dec 22, 2020 | 1.142 | 1.167 | 1.126 | 1.142 | 189,517 | +0.00(+0.00%) |
Dec 21, 2020 | 1.159 | 1.175 | 1.134 | 1.142 | 182,805 | -0.03(-2.80%) |
Dec 18, 2020 | 1.208 | 1.224 | 1.175 | 1.175 | 302,296 | -0.02(-2.05%) |
Dec 17, 2020 | 1.159 | 1.208 | 1.150 | 1.200 | 226,503 | +0.05(+4.29%) |
Dec 16, 2020 | 1.175 | 1.200 | 1.150 | 1.150 | 232,576 | -0.01(-0.71%) |
Dec 15, 2020 | 1.183 | 1.183 | 1.142 | 1.159 | 129,274 | +0.00(+0.00%) |
Dec 14, 2020 | 1.134 | 1.183 | 1.134 | 1.159 | 216,065 | +0.01(+0.71%) |
Dec 11, 2020 | 1.126 | 1.159 | 1.109 | 1.150 | 422,169 | +0.03(+2.94%) |
Dec 10, 2020 | 1.044 | 1.126 | 1.035 | 1.118 | 674,039 | +0.11(+10.57%) |
Dec 09, 2020 | 1.027 | 1.068 | 1.011 | 1.011 | 319,437 | -0.02(-1.60%) |
Dec 08, 2020 | 1.052 | 1.085 | 0.9861 | 1.027 | 1,684,921 | -0.04(-3.85%) |
Dec 07, 2020 | 1.118 | 1.118 | 1.056 | 1.068 | 421,979 | -0.05(-4.41%) |
Dec 04, 2020 | 1.134 | 1.142 | 1.085 | 1.118 | 170,133 | -0.02(-1.45%) |
Dec 03, 2020 | 1.159 | 1.200 | 1.126 | 1.134 | 131,213 | -0.02(-1.43%) |
Dec 02, 2020 | 1.224 | 1.249 | 1.142 | 1.150 | 298,503 | -0.06(-4.76%) |