Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.480 | 1.480 | 1.360 | 1.365 | 272,300 | -0.07(-4.75%) |
Feb 25, 2021 | 1.470 | 1.520 | 1.380 | 1.433 | 559,590 | -0.04(-2.94%) |
Feb 24, 2021 | 1.450 | 1.500 | 1.390 | 1.476 | 339,213 | +0.07(+4.71%) |
Feb 23, 2021 | 1.400 | 1.420 | 1.340 | 1.410 | 731,978 | -0.00(-0.04%) |
Feb 22, 2021 | 1.505 | 1.510 | 1.400 | 1.411 | 313,004 | -0.05(-3.39%) |
Feb 19, 2021 | 1.510 | 1.510 | 1.430 | 1.460 | 390,700 | +0.03(+2.10%) |
Feb 18, 2021 | 1.500 | 1.550 | 1.400 | 1.430 | 691,866 | -0.06(-4.03%) |
Feb 17, 2021 | 1.530 | 1.560 | 1.440 | 1.490 | 356,678 | +0.00(+0.34%) |
Feb 16, 2021 | 1.495 | 1.590 | 1.450 | 1.485 | 575,214 | +0.04(+2.41%) |
Feb 12, 2021 | 1.580 | 1.630 | 1.440 | 1.450 | 979,600 | -0.11(-7.35%) |
Feb 11, 2021 | 1.920 | 1.920 | 1.530 | 1.565 | 1,788,418 | -0.27(-14.48%) |
Feb 10, 2021 | 1.860 | 1.890 | 1.611 | 1.830 | 1,191,387 | +0.13(+7.65%) |
Feb 09, 2021 | 1.530 | 1.770 | 1.530 | 1.700 | 1,130,357 | +0.17(+11.07%) |
Feb 08, 2021 | 1.520 | 1.600 | 1.499 | 1.531 | 847,436 | +0.03(+2.04%) |
Feb 05, 2021 | 1.444 | 1.500 | 1.393 | 1.500 | 1,108,800 | +0.12(+8.70%) |
Feb 04, 2021 | 1.330 | 1.400 | 1.315 | 1.380 | 748,008 | +0.04(+3.25%) |
Feb 03, 2021 | 1.372 | 1.410 | 1.330 | 1.337 | 838,430 | -0.01(-1.00%) |
Feb 02, 2021 | 1.370 | 1.440 | 1.300 | 1.350 | 1,830,948 | -0.01(-1.10%) |
Feb 01, 2021 | 1.520 | 1.520 | 1.360 | 1.365 | 981,030 | -0.04(-3.19%) |
Jan 29, 2021 | 1.450 | 1.460 | 1.360 | 1.410 | 619,500 | -0.02(-1.40%) |
Jan 28, 2021 | 1.420 | 1.480 | 1.389 | 1.430 | 442,232 | +0.01(+0.71%) |
Jan 27, 2021 | 1.480 | 1.540 | 1.340 | 1.420 | 1,045,453 | -0.06(-4.06%) |
Jan 26, 2021 | 1.520 | 1.610 | 1.470 | 1.480 | 923,184 | -0.13(-8.07%) |
Jan 25, 2021 | 1.750 | 2.000 | 1.550 | 1.610 | 1,533,815 | -0.18(-10.06%) |
Jan 22, 2021 | 1.795 | 1.860 | 1.750 | 1.790 | 326,500 | -0.08(-4.28%) |
Jan 21, 2021 | 1.860 | 2.010 | 1.770 | 1.870 | 467,275 | -0.07(-3.73%) |
Jan 20, 2021 | 1.844 | 2.000 | 1.810 | 1.942 | 622,716 | -0.20(-9.23%) |
Jan 19, 2021 | 2.000 | 2.200 | 1.930 | 2.140 | 251,925 | +0.06(+2.88%) |
Jan 15, 2021 | 2.315 | 2.330 | 2.000 | 2.080 | 322,700 | -0.08(-3.70%) |
Jan 14, 2021 | 1.950 | 2.280 | 1.930 | 2.160 | 596,503 | +0.23(+11.92%) |
Jan 13, 2021 | 1.950 | 1.950 | 1.800 | 1.930 | 201,384 | +0.06(+3.21%) |
Jan 12, 2021 | 1.900 | 1.900 | 1.785 | 1.870 | 200,329 | +0.02(+1.08%) |
Jan 11, 2021 | 1.700 | 1.920 | 1.620 | 1.850 | 575,276 | +0.17(+10.12%) |
Jan 08, 2021 | 1.670 | 1.700 | 1.580 | 1.680 | 279,800 | +0.03(+1.82%) |
Jan 07, 2021 | 1.552 | 1.651 | 1.460 | 1.650 | 416,937 | +0.16(+10.96%) |
Jan 06, 2021 | 1.410 | 1.600 | 1.400 | 1.487 | 438,800 | +0.08(+5.77%) |
Jan 05, 2021 | 1.342 | 1.450 | 1.230 | 1.406 | 141,042 | +0.08(+5.71%) |
Jan 04, 2021 | 1.350 | 1.350 | 1.290 | 1.330 | 261,374 | +0.03(+2.31%) |
Dec 31, 2020 | 1.300 | 1.300 | 1.300 | 248,852 | -0.03(-2.26%) | |
Dec 30, 2020 | 1.350 | 1.350 | 1.298 | 1.330 | 248,852 | -0.00(-0.37%) |
Dec 29, 2020 | 1.320 | 1.345 | 1.300 | 1.335 | 227,868 | +0.01(+1.14%) |
Dec 28, 2020 | 1.350 | 1.390 | 1.300 | 1.320 | 299,870 | -0.03(-2.22%) |
Dec 24, 2020 | 1.413 | 1.420 | 1.330 | 1.350 | 155,000 | -0.04(-2.88%) |
Dec 23, 2020 | 1.470 | 1.470 | 1.325 | 1.390 | 160,167 | +0.03(+2.21%) |
Dec 22, 2020 | 1.270 | 1.390 | 1.270 | 1.360 | 242,871 | +0.03(+2.41%) |
Dec 21, 2020 | 1.360 | 1.400 | 1.270 | 1.328 | 429,232 | -0.05(-3.42%) |
Dec 18, 2020 | 1.310 | 1.380 | 1.310 | 1.375 | 88,500 | +0.02(+1.85%) |
Dec 17, 2020 | 1.345 | 1.400 | 1.320 | 1.350 | 197,156 | -0.01(-0.74%) |
Dec 16, 2020 | 1.380 | 1.380 | 1.295 | 1.360 | 136,015 | +0.01(+0.74%) |
Dec 15, 2020 | 1.270 | 1.350 | 1.270 | 1.350 | 131,611 | +0.05(+3.85%) |
Dec 14, 2020 | 1.364 | 1.400 | 1.300 | 1.300 | 305,831 | -0.06(-4.41%) |
Dec 11, 2020 | 1.400 | 1.450 | 1.340 | 1.360 | 263,800 | -0.04(-2.86%) |
Dec 10, 2020 | 1.545 | 1.545 | 1.400 | 1.400 | 114,535 | -0.05(-3.45%) |
Dec 09, 2020 | 1.470 | 1.520 | 1.410 | 1.450 | 166,042 | -0.06(-3.97%) |
Dec 08, 2020 | 1.580 | 1.580 | 1.490 | 1.510 | 98,569 | -0.03(-1.95%) |
Dec 07, 2020 | 1.580 | 1.580 | 1.430 | 1.540 | 147,109 | +0.03(+1.98%) |
Dec 04, 2020 | 1.460 | 1.520 | 1.450 | 1.510 | 278,100 | +0.02(+1.35%) |
Dec 03, 2020 | 1.480 | 1.500 | 1.430 | 1.490 | 139,488 | +0.02(+1.63%) |
Dec 02, 2020 | 1.370 | 1.480 | 1.370 | 1.466 | 131,730 | +0.04(+2.52%) |