Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.346 | 1.428 | 1.309 | 1.395 | 4,969,298 | +0.05(+3.99%) |
Feb 25, 2021 | 1.351 | 1.374 | 1.338 | 1.342 | 3,839,893 | -0.01(-0.71%) |
Feb 24, 2021 | 1.323 | 1.382 | 1.319 | 1.351 | 3,096,465 | +0.02(+1.29%) |
Feb 23, 2021 | 1.220 | 1.350 | 1.210 | 1.334 | 5,389,839 | +0.11(+8.72%) |
Feb 22, 2021 | 1.191 | 1.238 | 1.178 | 1.227 | 1,879,267 | +0.03(+2.72%) |
Feb 19, 2021 | 1.193 | 1.227 | 1.181 | 1.195 | 2,151,671 | +0.01(+0.97%) |
Feb 18, 2021 | 1.227 | 1.235 | 1.181 | 1.183 | 3,943,281 | -0.05(-4.18%) |
Feb 17, 2021 | 1.235 | 1.244 | 1.176 | 1.235 | 3,484,582 | -0.00(-0.15%) |
Feb 16, 2021 | 1.311 | 1.316 | 1.231 | 1.237 | 2,551,250 | -0.07(-5.27%) |
Feb 12, 2021 | 1.355 | 1.361 | 1.256 | 1.306 | 6,361,894 | +0.09(+7.22%) |
Feb 11, 2021 | 1.233 | 1.235 | 1.191 | 1.218 | 2,434,474 | -0.01(-0.47%) |
Feb 10, 2021 | 1.260 | 1.267 | 1.214 | 1.223 | 2,185,764 | -0.01(-0.62%) |
Feb 09, 2021 | 1.264 | 1.265 | 1.199 | 1.231 | 2,158,215 | -0.03(-2.13%) |
Feb 08, 2021 | 1.241 | 1.267 | 1.227 | 1.258 | 1,790,134 | +0.02(+1.54%) |
Feb 05, 2021 | 1.260 | 1.265 | 1.218 | 1.239 | 1,652,073 | -0.01(-0.92%) |
Feb 04, 2021 | 1.212 | 1.258 | 1.212 | 1.250 | 2,178,335 | +0.05(+3.81%) |
Feb 03, 2021 | 1.204 | 1.223 | 1.178 | 1.204 | 1,703,278 | -0.01(-0.47%) |
Feb 02, 2021 | 1.166 | 1.216 | 1.147 | 1.210 | 2,730,352 | +0.06(+5.68%) |
Feb 01, 2021 | 1.179 | 1.185 | 1.139 | 1.145 | 3,408,947 | -0.03(-2.44%) |
Jan 29, 2021 | 1.252 | 1.256 | 1.174 | 1.174 | 4,290,263 | -0.07(-5.83%) |
Jan 28, 2021 | 1.260 | 1.290 | 1.244 | 1.246 | 2,071,003 | -0.00(-0.15%) |
Jan 27, 2021 | 1.330 | 1.394 | 1.241 | 1.248 | 5,291,468 | -0.17(-12.11%) |
Jan 26, 2021 | 1.464 | 1.464 | 1.374 | 1.420 | 5,608,736 | +0.09(+6.45%) |
Jan 25, 2021 | 1.411 | 1.424 | 1.307 | 1.334 | 3,089,309 | +0.05(+3.56%) |
Jan 22, 2021 | 1.285 | 1.292 | 1.250 | 1.288 | 2,039,719 | -0.00(-0.30%) |
Jan 21, 2021 | 1.330 | 1.330 | 1.281 | 1.292 | 1,466,202 | -0.03(-2.31%) |
Jan 20, 2021 | 1.336 | 1.368 | 1.306 | 1.323 | 1,931,665 | -0.02(-1.56%) |
Jan 19, 2021 | 1.371 | 1.388 | 1.344 | 1.344 | 2,242,791 | -0.02(-1.13%) |
Jan 15, 2021 | 1.369 | 1.390 | 1.350 | 1.359 | 1,728,451 | -0.03(-2.07%) |
Jan 14, 2021 | 1.416 | 1.424 | 1.380 | 1.388 | 1,232,437 | -0.02(-1.36%) |
Jan 13, 2021 | 1.439 | 1.458 | 1.392 | 1.407 | 1,351,148 | -0.04(-2.77%) |
Jan 12, 2021 | 1.472 | 1.491 | 1.439 | 1.447 | 2,644,013 | +0.02(+1.20%) |
Jan 11, 2021 | 1.395 | 1.441 | 1.395 | 1.430 | 1,520,493 | +0.02(+1.49%) |
Jan 08, 2021 | 1.369 | 1.415 | 1.355 | 1.409 | 1,406,721 | +0.05(+3.66%) |
Jan 07, 2021 | 1.386 | 1.386 | 1.327 | 1.359 | 1,771,458 | -0.02(-1.11%) |
Jan 06, 2021 | 1.288 | 1.388 | 1.288 | 1.374 | 2,278,302 | +0.11(+9.11%) |
Jan 05, 2021 | 1.221 | 1.269 | 1.220 | 1.260 | 1,606,879 | +0.03(+2.81%) |
Jan 04, 2021 | 1.256 | 1.269 | 1.220 | 1.225 | 1,315,292 | -0.03(-2.58%) |
Dec 31, 2020 | 1.258 | 1.258 | 1.258 | 1,638,529 | +0.01(+0.77%) | |
Dec 30, 2020 | 1.250 | 1.267 | 1.235 | 1.248 | 1,638,529 | +0.01(+0.46%) |
Dec 29, 2020 | 1.296 | 1.296 | 1.235 | 1.242 | 2,685,817 | -0.06(-4.69%) |
Dec 28, 2020 | 1.348 | 1.363 | 1.304 | 1.304 | 1,624,069 | -0.02(-1.87%) |
Dec 24, 2020 | 1.329 | 1.330 | 1.296 | 1.329 | 684,265 | -0.01(-0.86%) |
Dec 23, 2020 | 1.321 | 1.353 | 1.307 | 1.340 | 2,362,077 | +0.03(+2.49%) |
Dec 22, 2020 | 1.294 | 1.321 | 1.275 | 1.307 | 3,510,477 | +0.02(+1.48%) |
Dec 21, 2020 | 1.313 | 1.323 | 1.262 | 1.288 | 3,704,546 | -0.04(-3.02%) |
Dec 18, 2020 | 1.390 | 1.401 | 1.321 | 1.329 | 10,101,816 | -0.06(-4.27%) |
Dec 17, 2020 | 1.384 | 1.409 | 1.351 | 1.388 | 3,882,947 | +0.03(+2.11%) |
Dec 16, 2020 | 1.436 | 1.437 | 1.353 | 1.359 | 4,052,983 | -0.08(-5.33%) |
Dec 15, 2020 | 1.451 | 1.472 | 1.409 | 1.436 | 2,877,348 | +0.04(+2.59%) |
Dec 14, 2020 | 1.413 | 1.430 | 1.360 | 1.399 | 2,195,086 | +0.00(+0.00%) |
Dec 11, 2020 | 1.416 | 1.416 | 1.359 | 1.399 | 1,725,312 | -0.03(-2.14%) |
Dec 10, 2020 | 1.374 | 1.432 | 1.355 | 1.430 | 2,216,791 | +0.05(+3.89%) |
Dec 09, 2020 | 1.256 | 1.380 | 1.249 | 1.376 | 2,593,765 | +0.12(+9.42%) |
Dec 08, 2020 | 1.208 | 1.258 | 1.206 | 1.258 | 2,144,598 | +0.03(+2.49%) |
Dec 07, 2020 | 1.275 | 1.275 | 1.216 | 1.227 | 3,144,693 | -0.05(-3.75%) |
Dec 04, 2020 | 1.256 | 1.279 | 1.254 | 1.275 | 1,376,902 | +0.02(+1.99%) |
Dec 03, 2020 | 1.252 | 1.275 | 1.237 | 1.250 | 1,060,607 | -0.00(-0.30%) |
Dec 02, 2020 | 1.265 | 1.273 | 1.212 | 1.254 | 2,193,783 | -0.02(-1.94%) |