Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2020 | 1.216 | 1.282 | 1.167 | 1.208 | 247,239 | +0.02(+1.38%) |
Nov 30, 2020 | 1.150 | 1.233 | 1.118 | 1.191 | 471,104 | +0.04(+3.57%) |
Nov 27, 2020 | 1.150 | 1.167 | 1.093 | 1.150 | 188,144 | +0.02(+1.45%) |
Nov 25, 2020 | 1.068 | 1.167 | 1.068 | 1.134 | 882,916 | +0.05(+4.55%) |
Nov 24, 2020 | 1.118 | 1.142 | 1.027 | 1.085 | 250,997 | -0.02(-1.49%) |
Nov 23, 2020 | 1.118 | 1.134 | 1.101 | 1.101 | 167,746 | -0.02(-1.47%) |
Nov 20, 2020 | 1.101 | 1.130 | 1.085 | 1.118 | 136,666 | +0.02(+1.49%) |
Nov 19, 2020 | 1.150 | 1.150 | 1.068 | 1.101 | 97,729 | -0.02(-2.19%) |
Nov 18, 2020 | 1.126 | 1.159 | 1.101 | 1.126 | 194,079 | +0.01(+0.74%) |
Nov 17, 2020 | 1.142 | 1.142 | 1.109 | 1.118 | 159,439 | -0.03(-2.86%) |
Nov 16, 2020 | 1.085 | 1.183 | 1.085 | 1.150 | 391,717 | +0.03(+2.94%) |
Nov 13, 2020 | 1.191 | 1.200 | 1.109 | 1.118 | 220,759 | -0.02(-2.16%) |
Nov 12, 2020 | 1.085 | 1.175 | 1.076 | 1.142 | 230,736 | +0.05(+4.51%) |
Nov 11, 2020 | 1.093 | 1.134 | 1.068 | 1.093 | 262,298 | -0.01(-0.75%) |
Nov 10, 2020 | 1.060 | 1.118 | 1.052 | 1.101 | 269,599 | +0.03(+3.08%) |
Nov 09, 2020 | 1.076 | 1.126 | 1.044 | 1.068 | 255,322 | +0.01(+0.78%) |
Nov 06, 2020 | 1.068 | 1.076 | 1.011 | 1.060 | 447,482 | -0.02(-2.27%) |
Nov 05, 2020 | 1.035 | 1.085 | 0.9861 | 1.085 | 1,231,300 | +0.07(+6.45%) |
Nov 04, 2020 | 1.002 | 1.027 | 0.9778 | 1.019 | 2,596,985 | +0.03(+3.33%) |
Nov 03, 2020 | 0.9696 | 1.013 | 0.9614 | 0.9861 | 237,322 | +0.03(+3.45%) |