Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.930 | 2.950 | 2.580 | 2.710 | 72,800 | -0.19(-6.55%) |
Feb 25, 2021 | 3.200 | 3.200 | 2.660 | 2.900 | 126,108 | -0.10(-3.33%) |
Feb 24, 2021 | 2.970 | 3.310 | 2.920 | 3.000 | 104,440 | +0.08(+2.74%) |
Feb 23, 2021 | 3.010 | 3.200 | 2.600 | 2.920 | 351,755 | -0.88(-23.16%) |
Feb 22, 2021 | 2.480 | 3.930 | 2.430 | 3.800 | 612,564 | +0.91(+31.49%) |
Feb 19, 2021 | 3.130 | 3.130 | 2.670 | 2.890 | 106,300 | -0.24(-7.67%) |
Feb 18, 2021 | 2.810 | 3.250 | 2.700 | 3.130 | 117,690 | -0.17(-5.15%) |
Feb 17, 2021 | 3.200 | 3.300 | 2.440 | 3.300 | 293,606 | +0.49(+17.44%) |
Feb 16, 2021 | 2.200 | 3.030 | 1.990 | 2.810 | 597,809 | +0.81(+40.50%) |
Feb 12, 2021 | 1.800 | 2.079 | 1.670 | 2.000 | 298,000 | +0.36(+21.81%) |
Feb 11, 2021 | 1.500 | 1.900 | 1.431 | 1.642 | 348,100 | +0.22(+15.63%) |
Feb 10, 2021 | 1.390 | 1.500 | 1.310 | 1.420 | 163,241 | +0.23(+19.33%) |
Feb 09, 2021 | 1.220 | 1.350 | 1.180 | 1.190 | 148,060 | +0.02(+2.15%) |
Feb 08, 2021 | 1.180 | 1.210 | 1.150 | 1.165 | 37,747 | +0.05(+4.95%) |
Feb 05, 2021 | 1.140 | 1.170 | 1.090 | 1.110 | 33,400 | -0.04(-3.48%) |
Feb 04, 2021 | 1.080 | 1.150 | 1.080 | 1.150 | 17,354 | +0.07(+6.48%) |
Feb 03, 2021 | 1.050 | 1.160 | 1.050 | 1.080 | 34,876 | -0.03(-2.70%) |
Feb 02, 2021 | 1.180 | 1.180 | 1.090 | 1.110 | 22,614 | -0.08(-6.71%) |
Feb 01, 2021 | 0.9500 | 1.240 | 0.9500 | 1.190 | 47,448 | +0.08(+7.39%) |
Jan 29, 2021 | 1.040 | 1.190 | 1.000 | 1.108 | 13,200 | +0.05(+4.53%) |
Jan 28, 2021 | 1.110 | 1.200 | 1.050 | 1.060 | 16,101 | -0.02(-1.67%) |
Jan 27, 2021 | 1.100 | 1.160 | 1.040 | 1.078 | 24,914 | -0.06(-5.48%) |
Jan 26, 2021 | 1.280 | 1.280 | 1.120 | 1.141 | 21,610 | -0.04(-3.35%) |
Jan 25, 2021 | 1.100 | 1.260 | 0.9750 | 1.180 | 232,679 | +0.03(+2.61%) |
Jan 22, 2021 | 1.200 | 1.200 | 1.095 | 1.150 | 21,100 | -0.04(-3.36%) |
Jan 21, 2021 | 1.080 | 1.230 | 1.080 | 1.190 | 9,738 | +0.04(+3.48%) |
Jan 20, 2021 | 1.170 | 1.170 | 1.045 | 1.150 | 26,250 | -0.04(-3.36%) |
Jan 19, 2021 | 1.050 | 1.206 | 1.040 | 1.190 | 15,435 | +0.09(+8.08%) |
Jan 15, 2021 | 1.090 | 1.103 | 1.080 | 1.101 | 20,200 | -0.05(-4.26%) |
Jan 14, 2021 | 1.060 | 1.180 | 1.050 | 1.150 | 4,594 | +0.03(+2.40%) |
Jan 13, 2021 | 1.125 | 1.150 | 1.080 | 1.123 | 5,727 | -0.03(-2.35%) |
Jan 12, 2021 | 1.120 | 1.240 | 1.100 | 1.150 | 14,830 | +0.00(+0.44%) |
Jan 11, 2021 | 1.140 | 1.255 | 1.080 | 1.145 | 24,218 | -0.08(-6.91%) |
Jan 08, 2021 | 1.280 | 1.420 | 1.180 | 1.230 | 7,800 | -0.06(-4.65%) |
Jan 07, 2021 | 1.240 | 1.350 | 1.240 | 1.290 | 15,867 | +0.05(+4.03%) |
Jan 06, 2021 | 1.230 | 1.490 | 1.135 | 1.240 | 21,458 | -0.08(-6.06%) |
Jan 05, 2021 | 1.250 | 1.350 | 1.220 | 1.320 | 50,716 | +0.13(+10.92%) |
Jan 04, 2021 | 1.210 | 1.250 | 1.149 | 1.190 | 51,876 | +0.02(+1.71%) |
Dec 31, 2020 | 1.170 | 1.170 | 1.170 | 48,720 | +0.04(+3.54%) | |
Dec 30, 2020 | 1.190 | 1.220 | 1.120 | 1.130 | 48,720 | -0.07(-5.83%) |
Dec 29, 2020 | 1.150 | 1.200 | 1.080 | 1.200 | 31,989 | +0.02(+1.69%) |
Dec 28, 2020 | 1.100 | 1.190 | 1.065 | 1.180 | 39,607 | +0.14(+12.92%) |
Dec 24, 2020 | 1.010 | 1.130 | 0.9701 | 1.045 | 77,800 | +0.09(+8.87%) |
Dec 23, 2020 | 0.9600 | 0.9600 | 0.9594 | 0.9599 | 7,191 | -0.04(-4.01%) |
Dec 22, 2020 | 0.9500 | 1.090 | 0.9199 | 1.000 | 27,396 | +0.04(+4.17%) |
Dec 21, 2020 | 0.9400 | 1.060 | 0.8799 | 0.9600 | 35,632 | +0.09(+10.34%) |
Dec 18, 2020 | 0.9130 | 0.9180 | 0.8400 | 0.8700 | 23,000 | -0.08(-8.42%) |
Dec 17, 2020 | 0.9800 | 0.9800 | 0.9102 | 0.9500 | 14,718 | -0.02(-2.06%) |
Dec 16, 2020 | 1.000 | 1.140 | 0.9300 | 0.9700 | 27,525 | +0.01(+1.04%) |
Dec 15, 2020 | 0.9000 | 1.040 | 0.9000 | 0.9600 | 8,893 | +0.01(+1.05%) |
Dec 14, 2020 | 0.9409 | 0.9800 | 0.8901 | 0.9500 | 5,006 | +0.01(+1.06%) |
Dec 11, 2020 | 0.9500 | 1.070 | 0.9000 | 0.9400 | 39,100 | -0.04(-4.08%) |
Dec 10, 2020 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 3,841 | -0.02(-2.00%) |
Dec 09, 2020 | 0.9600 | 1.040 | 0.9420 | 1.000 | 13,528 | +0.03(+2.82%) |
Dec 08, 2020 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 1,300 | -0.02(-1.76%) |
Dec 07, 2020 | 1.040 | 1.040 | 0.9798 | 0.9900 | 40,256 | -0.05(-5.10%) |
Dec 04, 2020 | 0.9800 | 1.100 | 0.9800 | 1.043 | 15,900 | +0.08(+8.68%) |
Dec 03, 2020 | 0.9899 | 0.9900 | 0.9350 | 0.9599 | 10,020 | +0.03(+3.22%) |
Dec 02, 2020 | 0.9000 | 0.9600 | 0.8821 | 0.9300 | 7,776 | +0.01(+1.09%) |