Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 21, 2021 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
Jan 20, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 45,001 | +0.01(+0.50%) |
Jan 19, 2021 | 1.990 | 2.090 | 1.900 | 1.990 | 47,128 | -0.01(-0.50%) |
Jan 15, 2021 | 2.000 | 2.060 | 1.970 | 2.000 | 35,900 | +0.02(+1.01%) |
Jan 14, 2021 | 1.980 | 2.180 | 1.970 | 1.980 | 21,128 | -0.18(-8.33%) |
Jan 13, 2021 | 2.160 | 2.170 | 1.930 | 2.160 | 14,944 | +0.11(+5.37%) |
Jan 12, 2021 | 2.050 | 2.050 | 1.930 | 2.050 | 26,523 | -0.14(-6.39%) |
Jan 11, 2021 | 2.190 | 2.280 | 1.930 | 2.190 | 29,023 | +0.13(+6.31%) |
Jan 08, 2021 | 2.060 | 2.220 | 1.960 | 2.060 | 27,900 | +0.01(+0.49%) |
Jan 07, 2021 | 2.050 | 2.080 | 1.900 | 2.050 | 20,215 | +0.05(+2.50%) |
Jan 06, 2021 | 2.000 | 2.000 | 1.870 | 2.000 | 24,173 | +0.00(+0.00%) |
Jan 05, 2021 | 2.000 | 2.000 | 1.780 | 2.000 | 18,936 | +0.03(+1.52%) |
Jan 04, 2021 | 1.970 | 1.970 | 1.720 | 1.970 | 24,491 | -0.03(-1.50%) |
Dec 31, 2020 | 2.000 | 2.000 | 2.000 | 11,175 | -0.14(-6.54%) | |
Dec 30, 2020 | 2.140 | 2.180 | 1.810 | 2.140 | 11,175 | -0.04(-1.83%) |
Dec 29, 2020 | 2.180 | 2.180 | 1.810 | 2.180 | 15,170 | +0.03(+1.40%) |
Dec 28, 2020 | 2.150 | 2.350 | 1.940 | 2.150 | 14,717 | -0.12(-5.29%) |
Dec 24, 2020 | 2.270 | 2.310 | 2.200 | 2.270 | 17,800 | +0.02(+0.89%) |
Dec 23, 2020 | 2.150 | 2.250 | 2.090 | 2.250 | 40,255 | +0.10(+4.65%) |
Dec 22, 2020 | 2.100 | 2.200 | 2.060 | 2.150 | 42,133 | +0.05(+2.38%) |
Dec 21, 2020 | 1.640 | 2.100 | 1.640 | 2.100 | 62,830 | +0.12(+6.06%) |
Dec 18, 2020 | 1.900 | 2.100 | 1.560 | 1.980 | 54,400 | +0.11(+5.88%) |
Dec 17, 2020 | 1.740 | 1.880 | 1.500 | 1.870 | 78,446 | +0.18(+10.65%) |
Dec 16, 2020 | 1.780 | 1.780 | 1.500 | 1.690 | 63,467 | -0.10(-5.59%) |
Dec 15, 2020 | 1.400 | 1.860 | 1.400 | 1.790 | 125,777 | +0.44(+32.59%) |
Dec 14, 2020 | 1.520 | 1.520 | 1.320 | 1.350 | 83,852 | -0.20(-13.18%) |
Dec 11, 2020 | 1.725 | 1.725 | 1.520 | 1.555 | 80,600 | -0.15(-8.53%) |
Dec 10, 2020 | 2.000 | 2.050 | 1.010 | 1.700 | 113,964 | -0.35(-17.07%) |
Dec 09, 2020 | 2.050 | 2.125 | 2.010 | 2.050 | 28,570 | +0.00(+0.00%) |
Dec 08, 2020 | 2.070 | 2.080 | 2.050 | 2.050 | 17,502 | -0.02(-0.89%) |
Dec 07, 2020 | 2.100 | 2.140 | 2.068 | 2.068 | 10,437 | -0.03(-1.50%) |
Dec 04, 2020 | 2.100 | 2.110 | 2.100 | 2.100 | 10,100 | +0.00(+0.09%) |
Dec 03, 2020 | 2.135 | 2.150 | 2.098 | 2.098 | 10,753 | -0.02(-1.03%) |
Dec 02, 2020 | 2.100 | 2.180 | 2.100 | 2.120 | 12,709 | -0.14(-6.02%) |
Dec 01, 2020 | 2.260 | 2.300 | 2.120 | 2.256 | 7,852 | +0.03(+1.15%) |
Nov 30, 2020 | 2.160 | 2.230 | 2.160 | 2.230 | 14,188 | +0.08(+3.72%) |
Nov 27, 2020 | 2.050 | 2.150 | 2.050 | 2.150 | 300 | +0.09(+4.37%) |
Nov 25, 2020 | 2.080 | 2.110 | 2.060 | 2.060 | 15,300 | -0.01(-0.48%) |
Nov 24, 2020 | 2.060 | 2.080 | 2.060 | 2.070 | 9,476 | +0.00(+0.00%) |
Nov 23, 2020 | 2.100 | 2.160 | 2.010 | 2.070 | 33,134 | -0.03(-1.43%) |
Nov 20, 2020 | 2.290 | 2.290 | 2.100 | 2.100 | 28,400 | -0.20(-8.70%) |
Nov 19, 2020 | 2.295 | 2.350 | 2.295 | 2.300 | 10,132 | +0.01(+0.44%) |
Nov 18, 2020 | 2.290 | 2.340 | 2.290 | 2.290 | 4,227 | +0.02(+0.88%) |
Nov 17, 2020 | 2.220 | 2.300 | 2.220 | 2.270 | 3,075 | +0.05(+2.25%) |
Nov 16, 2020 | 2.190 | 2.350 | 2.190 | 2.220 | 10,733 | -0.08(-3.48%) |
Nov 13, 2020 | 2.300 | 2.300 | 2.177 | 2.300 | 10,200 | +0.08(+3.78%) |
Nov 12, 2020 | 2.250 | 2.270 | 2.216 | 2.216 | 2,702 | -0.08(-3.64%) |
Nov 11, 2020 | 2.290 | 2.300 | 2.256 | 2.300 | 5,953 | +0.00(+0.00%) |
Nov 10, 2020 | 2.270 | 2.300 | 2.200 | 2.300 | 15,488 | +0.00(+0.00%) |
Nov 09, 2020 | 2.280 | 2.350 | 2.280 | 2.300 | 13,299 | +0.03(+1.32%) |
Nov 06, 2020 | 2.280 | 2.340 | 2.270 | 2.270 | 7,700 | -0.01(-0.44%) |
Nov 05, 2020 | 2.300 | 2.340 | 2.260 | 2.280 | 8,781 | -0.06(-2.56%) |
Nov 04, 2020 | 2.260 | 2.340 | 2.250 | 2.340 | 15,155 | +0.09(+4.00%) |
Nov 03, 2020 | 2.270 | 2.270 | 2.250 | 2.250 | 4,544 | +0.00(+0.00%) |
Nov 02, 2020 | 2.300 | 2.350 | 2.250 | 2.250 | 6,176 | +0.03(+1.35%) |
Oct 30, 2020 | 2.350 | 2.350 | 2.220 | 2.220 | 15,600 | -0.13(-5.53%) |
Oct 29, 2020 | 2.190 | 2.350 | 2.190 | 2.350 | 3,066 | +0.16(+7.31%) |
Oct 28, 2020 | 2.190 | 2.250 | 2.190 | 2.190 | 3,209 | +0.00(+0.00%) |
Oct 27, 2020 | 2.200 | 2.250 | 2.190 | 2.190 | 5,335 | -0.02(-0.90%) |
Oct 26, 2020 | 2.280 | 2.280 | 2.210 | 2.210 | 8,709 | -0.07(-3.07%) |
Oct 23, 2020 | 2.350 | 2.350 | 2.280 | 2.280 | 1,200 | -0.04(-1.72%) |
Oct 22, 2020 | 2.270 | 2.320 | 2.270 | 2.320 | 4,456 | +0.05(+2.20%) |
Oct 21, 2020 | 2.350 | 2.400 | 2.270 | 2.270 | 5,750 | -0.06(-2.58%) |
Oct 20, 2020 | 2.440 | 2.440 | 2.330 | 2.330 | 2,019 | -0.09(-3.92%) |
Oct 19, 2020 | 2.310 | 2.484 | 2.310 | 2.425 | 6,711 | -0.07(-2.81%) |
Oct 16, 2020 | 2.540 | 2.540 | 2.495 | 2.495 | 21,100 | -0.04(-1.77%) |
Oct 15, 2020 | 2.600 | 2.600 | 2.540 | 2.540 | 7,404 | +0.00(+0.00%) |
Oct 14, 2020 | 2.530 | 2.650 | 2.530 | 2.540 | 7,899 | +0.00(+0.16%) |
Oct 13, 2020 | 2.450 | 2.550 | 2.450 | 2.536 | 14,622 | +0.09(+3.51%) |
Oct 12, 2020 | 2.460 | 2.490 | 2.440 | 2.450 | 7,722 | -0.04(-1.61%) |
Oct 09, 2020 | 2.320 | 2.490 | 2.250 | 2.490 | 63,000 | +0.14(+5.96%) |
Oct 08, 2020 | 2.320 | 2.590 | 2.270 | 2.350 | 6,240 | -0.13(-5.24%) |
Oct 07, 2020 | 2.484 | 2.500 | 2.480 | 2.480 | 3,788 | +0.00(+0.00%) |
Oct 06, 2020 | 2.300 | 2.480 | 2.285 | 2.480 | 6,438 | +0.04(+1.64%) |
Oct 05, 2020 | 2.400 | 2.630 | 2.260 | 2.440 | 21,315 | +0.04(+1.67%) |
Oct 02, 2020 | 2.540 | 2.610 | 2.290 | 2.400 | 2,200 | -0.10(-4.00%) |
Oct 01, 2020 | 2.400 | 2.520 | 2.400 | 2.500 | 19,217 | +0.10(+4.17%) |
Sep 30, 2020 | 2.800 | 2.800 | 2.400 | 2.400 | 11,171 | -0.15(-5.88%) |
Sep 29, 2020 | 2.650 | 2.650 | 2.470 | 2.550 | 4,049 | +0.03(+1.19%) |
Sep 28, 2020 | 2.770 | 2.780 | 2.460 | 2.520 | 19,100 | -0.09(-3.45%) |
Sep 25, 2020 | 2.490 | 2.740 | 2.490 | 2.610 | 16,600 | +0.15(+6.10%) |
Sep 24, 2020 | 2.650 | 2.800 | 2.460 | 2.460 | 17,941 | -0.04(-1.60%) |
Sep 23, 2020 | 2.800 | 2.800 | 2.500 | 2.500 | 46,792 | -0.29(-10.39%) |
Sep 22, 2020 | 2.630 | 2.800 | 2.550 | 2.790 | 6,790 | +0.17(+6.49%) |
Sep 21, 2020 | 2.630 | 2.630 | 2.620 | 2.620 | 2,190 | +0.03(+1.16%) |
Sep 18, 2020 | 2.560 | 2.750 | 2.520 | 2.590 | 7,000 | -0.01(-0.38%) |
Sep 17, 2020 | 2.510 | 2.600 | 2.510 | 2.600 | 4,237 | +0.00(+0.00%) |
Sep 16, 2020 | 2.760 | 2.790 | 2.500 | 2.600 | 20,901 | +0.08(+3.17%) |
Sep 15, 2020 | 2.590 | 2.800 | 2.400 | 2.520 | 26,119 | +0.16(+6.78%) |
Sep 14, 2020 | 2.500 | 2.590 | 2.300 | 2.360 | 23,369 | +0.07(+3.06%) |
Sep 11, 2020 | 2.090 | 2.290 | 2.025 | 2.290 | 31,600 | +0.14(+6.51%) |
Sep 10, 2020 | 1.930 | 2.200 | 1.930 | 2.150 | 69,521 | +0.22(+11.40%) |
Sep 09, 2020 | 2.070 | 2.307 | 1.910 | 1.930 | 33,078 | -0.09(-4.46%) |
Sep 08, 2020 | 2.170 | 2.230 | 2.000 | 2.020 | 65,687 | -0.07(-3.33%) |
Sep 04, 2020 | 2.435 | 2.435 | 2.030 | 2.090 | 100,900 | -0.31(-12.94%) |
Sep 03, 2020 | 2.510 | 2.560 | 2.340 | 2.400 | 43,107 | -0.11(-4.38%) |
Sep 02, 2020 | 2.700 | 2.960 | 2.380 | 2.510 | 92,623 | -0.09(-3.46%) |
Sep 01, 2020 | 2.700 | 2.800 | 2.600 | 2.600 | 25,163 | -0.09(-3.35%) |
Aug 31, 2020 | 2.600 | 2.690 | 2.320 | 2.690 | 54,583 | +0.00(+0.00%) |
Aug 28, 2020 | 2.670 | 2.700 | 2.550 | 2.690 | 15,800 | +0.02(+0.75%) |
Aug 27, 2020 | 2.720 | 2.870 | 2.520 | 2.670 | 29,384 | -0.08(-2.91%) |
Aug 26, 2020 | 2.900 | 3.000 | 2.710 | 2.750 | 41,319 | -0.21(-7.09%) |
Aug 25, 2020 | 3.350 | 3.350 | 2.870 | 2.960 | 79,814 | -0.36(-10.84%) |
Aug 24, 2020 | 3.340 | 3.550 | 3.020 | 3.320 | 74,450 | -0.03(-0.90%) |
Aug 21, 2020 | 2.910 | 3.440 | 2.905 | 3.350 | 116,700 | +0.46(+15.92%) |
Aug 20, 2020 | 2.815 | 2.925 | 2.360 | 2.890 | 60,792 | +0.09(+3.21%) |
Aug 19, 2020 | 3.400 | 3.420 | 2.510 | 2.800 | 173,805 | -0.58(-17.22%) |
Aug 18, 2020 | 3.050 | 3.690 | 3.000 | 3.382 | 165,598 | +0.41(+13.70%) |
Aug 17, 2020 | 2.400 | 3.050 | 2.300 | 2.975 | 103,664 | +0.69(+29.91%) |
Aug 14, 2020 | 2.230 | 2.300 | 2.000 | 2.290 | 79,100 | +0.06(+2.69%) |
Aug 13, 2020 | 1.950 | 2.240 | 1.950 | 2.230 | 87,153 | +0.26(+13.20%) |
Aug 12, 2020 | 1.890 | 2.000 | 1.850 | 1.970 | 40,052 | +0.16(+8.84%) |
Aug 11, 2020 | 1.750 | 1.810 | 1.750 | 1.810 | 38,322 | +0.06(+3.43%) |
Aug 10, 2020 | 1.800 | 1.800 | 1.710 | 1.750 | 28,500 | -0.05(-2.78%) |
Aug 07, 2020 | 1.600 | 1.810 | 1.450 | 1.800 | 27,300 | +0.15(+9.09%) |
Aug 06, 2020 | 1.490 | 1.700 | 1.490 | 1.650 | 34,369 | +0.14(+9.27%) |
Aug 05, 2020 | 1.500 | 1.700 | 1.480 | 1.510 | 59,775 | -0.03(-1.95%) |
Aug 04, 2020 | 1.200 | 1.550 | 1.180 | 1.540 | 53,082 | +0.36(+30.51%) |
Aug 03, 2020 | 1.170 | 1.180 | 1.140 | 1.180 | 16,514 | +0.07(+6.31%) |
Jul 31, 2020 | 1.120 | 1.120 | 1.105 | 1.110 | 1,600 | -0.01(-0.89%) |
Jul 30, 2020 | 1.110 | 1.130 | 1.110 | 1.120 | 3,527 | -0.01(-0.88%) |
Jul 29, 2020 | 1.140 | 1.140 | 1.110 | 1.130 | 7,082 | +0.03(+2.73%) |
Jul 28, 2020 | 1.160 | 1.175 | 1.050 | 1.100 | 61,931 | -0.06(-5.17%) |
Jul 27, 2020 | 1.150 | 1.190 | 1.100 | 1.160 | 26,917 | +0.00(+0.00%) |
Jul 24, 2020 | 1.180 | 1.250 | 1.160 | 1.160 | 9,100 | -0.01(-0.85%) |
Jul 23, 2020 | 1.250 | 1.250 | 1.150 | 1.170 | 4,038 | -0.08(-6.40%) |
Jul 22, 2020 | 1.150 | 1.255 | 1.150 | 1.250 | 15,964 | +0.10(+8.70%) |
Jul 21, 2020 | 1.100 | 1.250 | 1.090 | 1.150 | 27,506 | +0.04(+3.60%) |
Jul 20, 2020 | 1.110 | 1.130 | 1.050 | 1.110 | 8,717 | +0.06(+5.71%) |
Jul 17, 2020 | 1.075 | 1.150 | 1.050 | 1.050 | 16,100 | -0.05(-4.55%) |
Jul 16, 2020 | 1.050 | 1.100 | 1.050 | 1.100 | 6,270 | +0.05(+4.76%) |
Jul 15, 2020 | 1.040 | 1.050 | 1.040 | 1.050 | 2,844 | -0.05(-4.55%) |
Jul 14, 2020 | 1.050 | 1.100 | 1.040 | 1.100 | 8,559 | +0.05(+4.76%) |
Jul 13, 2020 | 1.050 | 1.070 | 1.050 | 1.050 | 17,402 | -0.03(-2.78%) |
Jul 10, 2020 | 1.050 | 1.080 | 0.8500 | 1.080 | 72,300 | +0.00(+0.00%) |
Jul 09, 2020 | 1.050 | 1.080 | 1.050 | 1.080 | 4,127 | +0.03(+2.86%) |
Jul 08, 2020 | 1.030 | 1.100 | 0.9000 | 1.050 | 15,563 | -0.02(-1.87%) |
Jul 07, 2020 | 1.080 | 1.090 | 1.030 | 1.070 | 9,702 | -0.01(-0.93%) |
Jul 06, 2020 | 1.064 | 1.090 | 1.030 | 1.080 | 14,313 | -0.02(-1.82%) |
Jul 02, 2020 | 1.050 | 1.100 | 1.050 | 1.100 | 9,200 | +0.05(+4.76%) |
Jul 01, 2020 | 1.070 | 1.130 | 1.000 | 1.050 | 28,162 | +0.00(+0.00%) |
Jun 30, 2020 | 0.8600 | 1.090 | 0.8600 | 1.050 | 4,026 | +0.00(+0.00%) |
Jun 29, 2020 | 1.100 | 1.140 | 0.8600 | 1.050 | 25,209 | -0.04(-3.67%) |
Jun 26, 2020 | 1.010 | 1.090 | 0.9600 | 1.090 | 5,600 | +0.04(+3.81%) |
Jun 25, 2020 | 1.090 | 1.090 | 1.040 | 1.050 | 4,668 | +0.05(+5.00%) |
Jun 24, 2020 | 1.090 | 1.100 | 0.9300 | 1.000 | 31,394 | +0.00(+0.00%) |
Jun 23, 2020 | 1.050 | 1.080 | 0.9100 | 1.000 | 8,170 | -0.05(-4.76%) |
Jun 22, 2020 | 0.9500 | 1.100 | 0.9010 | 1.050 | 22,337 | +0.04(+3.96%) |
Jun 19, 2020 | 0.9400 | 1.100 | 0.8800 | 1.010 | 43,200 | +0.16(+18.82%) |
Jun 18, 2020 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 3,060 | -0.10(-10.53%) |
Jun 17, 2020 | 0.7300 | 0.9500 | 0.7300 | 0.9500 | 14,278 | +0.23(+31.94%) |
Jun 16, 2020 | 0.8500 | 1.000 | 0.7110 | 0.7200 | 60,649 | -0.11(-13.25%) |
Jun 15, 2020 | 0.8400 | 0.8500 | 0.8000 | 0.8300 | 9,066 | -0.02(-2.35%) |
Jun 12, 2020 | 0.8850 | 0.8850 | 0.6100 | 0.8500 | 11,100 | -0.04(-4.49%) |
Jun 11, 2020 | 0.8560 | 0.8900 | 0.8000 | 0.8900 | 13,655 | +0.03(+3.49%) |
Jun 10, 2020 | 0.8445 | 0.8600 | 0.8100 | 0.8600 | 13,553 | +0.02(+2.38%) |
Jun 09, 2020 | 0.9100 | 0.9100 | 0.8300 | 0.8400 | 12,858 | -0.01(-1.18%) |
Jun 08, 2020 | 0.9598 | 0.9598 | 0.8100 | 0.8500 | 14,097 | -0.11(-11.44%) |
Jun 05, 2020 | 0.8401 | 0.9598 | 0.8200 | 0.9598 | 24,500 | +0.11(+12.92%) |
Jun 04, 2020 | 0.8500 | 0.8500 | 0.8300 | 0.8500 | 2,571 | -0.05(-5.50%) |
Jun 03, 2020 | 0.8850 | 0.9000 | 0.8100 | 0.8995 | 9,819 | +0.03(+3.39%) |
Jun 02, 2020 | 0.9000 | 0.9000 | 0.8300 | 0.8700 | 4,074 | +0.06(+7.41%) |