Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.660 | 1.660 | 1.520 | 1.550 | 241,400 | -0.08(-4.91%) |
Feb 25, 2021 | 1.643 | 1.706 | 1.600 | 1.630 | 165,903 | -0.02(-1.21%) |
Feb 24, 2021 | 1.700 | 1.743 | 1.648 | 1.650 | 223,225 | +0.00(+0.00%) |
Feb 23, 2021 | 1.650 | 1.670 | 1.470 | 1.650 | 390,679 | +0.05(+3.12%) |
Feb 22, 2021 | 1.595 | 1.680 | 1.530 | 1.600 | 284,394 | +0.01(+0.63%) |
Feb 19, 2021 | 1.561 | 1.670 | 1.550 | 1.590 | 299,800 | +0.01(+0.63%) |
Feb 18, 2021 | 1.700 | 1.760 | 1.550 | 1.580 | 152,863 | -0.09(-5.18%) |
Feb 17, 2021 | 1.740 | 1.766 | 1.570 | 1.666 | 183,411 | -0.05(-3.12%) |
Feb 16, 2021 | 1.800 | 1.833 | 1.707 | 1.720 | 439,524 | +0.01(+0.58%) |
Feb 12, 2021 | 1.578 | 1.710 | 1.558 | 1.710 | 276,700 | +0.15(+9.62%) |
Feb 11, 2021 | 1.730 | 1.730 | 1.516 | 1.560 | 456,919 | -0.11(-6.59%) |
Feb 10, 2021 | 1.770 | 1.780 | 1.590 | 1.670 | 440,396 | -0.03(-1.76%) |
Feb 09, 2021 | 1.660 | 1.800 | 1.660 | 1.700 | 456,861 | +0.02(+1.23%) |
Feb 08, 2021 | 1.700 | 1.745 | 1.570 | 1.679 | 349,415 | +0.13(+8.35%) |
Feb 05, 2021 | 1.650 | 1.650 | 1.520 | 1.550 | 389,500 | +0.02(+1.31%) |
Feb 04, 2021 | 1.500 | 1.548 | 1.400 | 1.530 | 283,061 | +0.05(+3.38%) |
Feb 03, 2021 | 1.510 | 1.580 | 1.426 | 1.480 | 281,985 | -0.02(-1.33%) |
Feb 02, 2021 | 1.531 | 1.570 | 1.450 | 1.500 | 352,985 | +0.00(+0.00%) |
Feb 01, 2021 | 1.425 | 1.570 | 1.425 | 1.500 | 456,533 | +0.00(+0.02%) |
Jan 29, 2021 | 1.617 | 1.680 | 1.449 | 1.500 | 521,600 | -0.05(-3.25%) |
Jan 28, 2021 | 1.650 | 1.690 | 1.540 | 1.550 | 725,839 | -0.02(-1.27%) |
Jan 27, 2021 | 1.700 | 1.760 | 1.570 | 1.570 | 436,189 | -0.16(-8.99%) |
Jan 26, 2021 | 1.760 | 1.870 | 1.690 | 1.725 | 342,206 | +0.04(+2.07%) |
Jan 25, 2021 | 2.100 | 2.100 | 1.600 | 1.690 | 484,151 | -0.11(-6.11%) |
Jan 22, 2021 | 1.830 | 1.900 | 1.750 | 1.800 | 414,900 | -0.04(-2.17%) |
Jan 21, 2021 | 1.900 | 1.910 | 1.750 | 1.840 | 287,199 | -0.07(-3.66%) |
Jan 20, 2021 | 1.740 | 1.979 | 1.580 | 1.910 | 793,866 | +0.34(+21.66%) |
Jan 19, 2021 | 1.778 | 1.778 | 1.300 | 1.570 | 893,658 | +0.30(+23.62%) |
Jan 15, 2021 | 1.270 | 1.284 | 1.230 | 1.270 | 145,800 | +0.01(+0.79%) |
Jan 14, 2021 | 1.247 | 1.280 | 1.210 | 1.260 | 156,427 | +0.02(+1.61%) |
Jan 13, 2021 | 1.275 | 1.290 | 1.221 | 1.240 | 159,478 | -0.00(-0.27%) |
Jan 12, 2021 | 1.200 | 1.260 | 1.200 | 1.243 | 278,126 | +0.04(+3.61%) |
Jan 11, 2021 | 1.270 | 1.280 | 1.180 | 1.200 | 269,584 | -0.06(-4.72%) |
Jan 08, 2021 | 1.320 | 1.380 | 1.200 | 1.260 | 385,900 | -0.01(-0.81%) |
Jan 07, 2021 | 1.150 | 1.278 | 1.120 | 1.270 | 521,633 | +0.15(+13.88%) |
Jan 06, 2021 | 1.140 | 1.160 | 1.100 | 1.115 | 268,199 | -0.02(-1.68%) |
Jan 05, 2021 | 1.177 | 1.178 | 1.100 | 1.134 | 195,736 | -0.04(-3.08%) |
Jan 04, 2021 | 1.180 | 1.210 | 1.140 | 1.170 | 183,777 | -0.01(-0.85%) |
Dec 31, 2020 | 1.180 | 1.180 | 1.180 | 218,774 | -0.03(-2.48%) | |
Dec 30, 2020 | 1.250 | 1.250 | 1.190 | 1.210 | 218,774 | -0.01(-0.82%) |
Dec 29, 2020 | 1.230 | 1.250 | 1.186 | 1.220 | 156,847 | -0.04(-3.56%) |
Dec 28, 2020 | 1.260 | 1.280 | 1.220 | 1.265 | 158,808 | +0.01(+0.72%) |
Dec 24, 2020 | 1.260 | 1.315 | 1.230 | 1.256 | 42,100 | +0.00(+0.22%) |
Dec 23, 2020 | 1.250 | 1.289 | 1.220 | 1.253 | 187,288 | +0.00(+0.25%) |
Dec 22, 2020 | 1.243 | 1.260 | 1.188 | 1.250 | 288,766 | +0.01(+0.81%) |
Dec 21, 2020 | 1.390 | 1.395 | 1.210 | 1.240 | 514,116 | -0.01(-0.80%) |
Dec 18, 2020 | 1.230 | 1.280 | 1.208 | 1.250 | 289,500 | +0.04(+3.31%) |
Dec 17, 2020 | 1.230 | 1.250 | 1.126 | 1.210 | 148,717 | +0.02(+1.68%) |
Dec 16, 2020 | 1.300 | 1.350 | 1.160 | 1.190 | 166,630 | -0.10(-7.75%) |
Dec 15, 2020 | 1.145 | 1.310 | 1.145 | 1.290 | 303,029 | +0.08(+6.61%) |
Dec 14, 2020 | 1.180 | 1.220 | 1.164 | 1.210 | 239,154 | +0.06(+5.22%) |
Dec 11, 2020 | 1.130 | 1.150 | 1.066 | 1.150 | 107,600 | +0.02(+1.77%) |
Dec 10, 2020 | 1.107 | 1.150 | 1.090 | 1.130 | 148,189 | +0.01(+0.89%) |
Dec 09, 2020 | 1.080 | 1.130 | 1.040 | 1.120 | 95,272 | +0.04(+3.70%) |
Dec 08, 2020 | 1.050 | 1.160 | 1.010 | 1.080 | 177,508 | -0.08(-6.90%) |
Dec 07, 2020 | 1.280 | 1.280 | 1.110 | 1.160 | 194,149 | -0.06(-4.92%) |
Dec 04, 2020 | 1.240 | 1.330 | 1.181 | 1.220 | 348,600 | -0.03(-2.40%) |
Dec 03, 2020 | 1.030 | 1.290 | 0.9943 | 1.250 | 385,107 | +0.24(+23.76%) |
Dec 02, 2020 | 1.100 | 1.150 | 0.9223 | 1.010 | 555,651 | -0.09(-8.18%) |