Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.310 | 1.310 | 1.260 | 1.280 | 381,400 | -0.07(-5.19%) |
Jan 28, 2021 | 1.300 | 1.380 | 1.300 | 1.350 | 604,995 | +0.04(+2.70%) |
Jan 27, 2021 | 1.330 | 1.330 | 1.300 | 1.315 | 237,516 | -0.01(-0.76%) |
Jan 26, 2021 | 1.330 | 1.350 | 1.310 | 1.325 | 674,468 | -0.04(-3.25%) |
Jan 25, 2021 | 1.350 | 1.380 | 1.320 | 1.369 | 626,936 | -0.07(-4.93%) |
Jan 22, 2021 | 1.410 | 1.440 | 1.395 | 1.440 | 267,800 | -0.01(-0.69%) |
Jan 21, 2021 | 1.470 | 1.470 | 1.425 | 1.450 | 229,665 | -0.02(-1.36%) |
Jan 20, 2021 | 1.480 | 1.480 | 1.450 | 1.470 | 127,907 | +0.03(+1.84%) |
Jan 19, 2021 | 1.460 | 1.460 | 1.420 | 1.444 | 123,118 | -0.02(-1.13%) |
Jan 15, 2021 | 1.470 | 1.470 | 1.420 | 1.460 | 94,600 | +0.00(+0.00%) |
Jan 14, 2021 | 1.460 | 1.480 | 1.454 | 1.460 | 68,015 | +0.02(+1.25%) |
Jan 13, 2021 | 1.410 | 1.470 | 1.410 | 1.442 | 102,755 | -0.05(-3.22%) |
Jan 12, 2021 | 1.500 | 1.500 | 1.460 | 1.490 | 123,529 | +0.04(+2.76%) |
Jan 11, 2021 | 1.440 | 1.450 | 1.410 | 1.450 | 147,859 | -0.03(-1.69%) |
Jan 08, 2021 | 1.510 | 1.510 | 1.450 | 1.475 | 169,000 | -0.03(-1.99%) |
Jan 07, 2021 | 1.530 | 1.530 | 1.490 | 1.505 | 163,231 | +0.00(+0.00%) |
Jan 06, 2021 | 1.510 | 1.540 | 1.480 | 1.505 | 194,154 | +0.02(+1.69%) |
Jan 05, 2021 | 1.450 | 1.500 | 1.420 | 1.480 | 337,283 | +0.06(+4.23%) |
Jan 04, 2021 | 1.510 | 1.510 | 1.390 | 1.420 | 458,792 | -0.08(-5.55%) |
Dec 31, 2020 | 1.504 | 1.504 | 1.504 | 171,078 | -0.02(-1.09%) | |
Dec 30, 2020 | 1.510 | 1.600 | 1.510 | 1.520 | 171,078 | -0.01(-0.88%) |
Dec 29, 2020 | 1.610 | 1.610 | 1.510 | 1.534 | 541,725 | -0.11(-6.49%) |
Dec 28, 2020 | 1.640 | 1.662 | 1.600 | 1.640 | 151,114 | -0.01(-0.61%) |
Dec 24, 2020 | 1.565 | 1.670 | 1.550 | 1.650 | 115,800 | +0.08(+5.10%) |
Dec 23, 2020 | 1.520 | 1.580 | 1.520 | 1.570 | 209,854 | +0.07(+4.67%) |
Dec 22, 2020 | 1.480 | 1.520 | 1.480 | 1.500 | 117,278 | +0.01(+0.44%) |
Dec 21, 2020 | 1.480 | 1.510 | 1.410 | 1.494 | 261,806 | -0.07(-4.26%) |
Dec 18, 2020 | 1.530 | 1.570 | 1.520 | 1.560 | 142,700 | +0.02(+1.30%) |
Dec 17, 2020 | 1.590 | 1.590 | 1.520 | 1.540 | 180,812 | -0.02(-1.60%) |
Dec 16, 2020 | 1.570 | 1.580 | 1.514 | 1.565 | 178,551 | -0.01(-0.32%) |
Dec 15, 2020 | 1.550 | 1.570 | 1.500 | 1.570 | 283,579 | -0.01(-0.95%) |
Dec 14, 2020 | 1.600 | 1.640 | 1.580 | 1.585 | 205,505 | +0.00(+0.00%) |
Dec 11, 2020 | 1.600 | 1.600 | 1.520 | 1.585 | 667,000 | -0.12(-7.31%) |
Dec 10, 2020 | 1.700 | 1.710 | 1.675 | 1.710 | 339,776 | -0.01(-0.29%) |
Dec 09, 2020 | 1.730 | 1.800 | 1.710 | 1.715 | 278,753 | +0.01(+0.59%) |
Dec 08, 2020 | 1.730 | 1.730 | 1.690 | 1.705 | 482,461 | -0.05(-2.62%) |
Dec 07, 2020 | 1.760 | 1.780 | 1.730 | 1.751 | 794,246 | -0.06(-3.27%) |
Dec 04, 2020 | 1.830 | 1.860 | 1.760 | 1.810 | 1,217,400 | -0.01(-0.55%) |
Dec 03, 2020 | 1.710 | 1.850 | 1.700 | 1.820 | 1,551,240 | +0.14(+8.33%) |
Dec 02, 2020 | 1.460 | 1.750 | 1.460 | 1.680 | 1,171,297 | +0.19(+12.90%) |
Dec 01, 2020 | 1.490 | 1.530 | 1.430 | 1.488 | 406,161 | +0.07(+4.79%) |
Nov 30, 2020 | 1.470 | 1.470 | 1.410 | 1.420 | 468,933 | -0.04(-2.74%) |
Nov 27, 2020 | 1.530 | 1.530 | 1.450 | 1.460 | 170,700 | -0.07(-4.58%) |
Nov 25, 2020 | 1.530 | 1.530 | 1.460 | 1.530 | 224,800 | -0.03(-2.24%) |
Nov 24, 2020 | 1.500 | 1.580 | 1.500 | 1.565 | 658,969 | +0.10(+7.19%) |
Nov 23, 2020 | 1.380 | 1.470 | 1.380 | 1.460 | 411,595 | +0.10(+7.35%) |
Nov 20, 2020 | 1.370 | 1.370 | 1.320 | 1.360 | 319,800 | +0.04(+2.80%) |
Nov 19, 2020 | 1.330 | 1.340 | 1.305 | 1.323 | 152,482 | -0.02(-1.27%) |
Nov 18, 2020 | 1.380 | 1.380 | 1.340 | 1.340 | 314,430 | -0.06(-4.29%) |
Nov 17, 2020 | 1.360 | 1.400 | 1.310 | 1.400 | 309,321 | +0.01(+0.72%) |
Nov 16, 2020 | 1.330 | 1.390 | 1.330 | 1.390 | 756,255 | +0.12(+9.88%) |
Nov 13, 2020 | 1.240 | 1.290 | 1.220 | 1.265 | 613,700 | +0.05(+4.12%) |
Nov 12, 2020 | 1.220 | 1.240 | 1.180 | 1.215 | 626,519 | -0.12(-9.06%) |
Nov 11, 2020 | 1.370 | 1.370 | 1.300 | 1.336 | 630,609 | -0.13(-9.12%) |
Nov 10, 2020 | 1.470 | 1.530 | 1.420 | 1.470 | 647,565 | +0.13(+9.70%) |
Nov 09, 2020 | 1.350 | 1.800 | 1.290 | 1.340 | 1,848,118 | +0.39(+41.05%) |
Nov 06, 2020 | 0.9250 | 0.9800 | 0.8935 | 0.9500 | 251,400 | -0.04(-4.49%) |
Nov 05, 2020 | 1.060 | 1.060 | 0.9501 | 0.9947 | 391,400 | -0.10(-8.74%) |
Nov 04, 2020 | 1.060 | 1.120 | 1.055 | 1.090 | 247,566 | +0.04(+3.32%) |
Nov 03, 2020 | 1.050 | 1.090 | 1.015 | 1.055 | 175,561 | +0.06(+5.61%) |