Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.790 | 1.860 | 1.640 | 1.650 | 2,861,200 | -0.07(-4.07%) |
Jan 28, 2021 | 2.080 | 2.100 | 1.520 | 1.720 | 7,610,161 | -0.38(-18.10%) |
Jan 27, 2021 | 2.200 | 2.390 | 2.000 | 2.100 | 10,655,393 | -0.28(-11.76%) |
Jan 26, 2021 | 2.180 | 3.140 | 2.060 | 2.380 | 77,773,920 | +0.75(+46.01%) |
Jan 25, 2021 | 1.500 | 1.630 | 1.340 | 1.630 | 7,317,058 | +0.35(+27.34%) |
Jan 22, 2021 | 1.090 | 1.300 | 1.050 | 1.280 | 2,410,800 | +0.19(+17.43%) |
Jan 21, 2021 | 1.030 | 1.090 | 1.000 | 1.090 | 889,245 | +0.01(+0.93%) |
Jan 20, 2021 | 1.060 | 1.100 | 0.9700 | 1.080 | 1,166,148 | -0.02(-1.82%) |
Jan 19, 2021 | 1.140 | 1.150 | 1.040 | 1.100 | 1,651,150 | -0.04(-3.51%) |
Jan 15, 2021 | 1.150 | 1.170 | 0.9600 | 1.140 | 3,013,100 | +0.01(+0.88%) |
Jan 14, 2021 | 1.120 | 1.450 | 0.9600 | 1.130 | 20,798,004 | +0.24(+27.11%) |
Jan 13, 2021 | 0.9000 | 0.9000 | 0.8311 | 0.8890 | 449,371 | +0.02(+2.17%) |
Jan 12, 2021 | 0.8564 | 0.8800 | 0.8160 | 0.8701 | 665,527 | +0.01(+1.17%) |
Jan 11, 2021 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 652,187 | +0.04(+4.88%) |
Jan 08, 2021 | 0.8800 | 0.8891 | 0.8030 | 0.8200 | 628,200 | -0.06(-6.82%) |
Jan 07, 2021 | 0.8800 | 0.9100 | 0.8100 | 0.8800 | 659,047 | +0.04(+4.76%) |
Jan 06, 2021 | 0.8300 | 0.8900 | 0.8100 | 0.8400 | 1,002,765 | +0.03(+3.38%) |
Jan 05, 2021 | 0.7500 | 0.8695 | 0.7200 | 0.8125 | 1,136,557 | +0.05(+6.91%) |
Jan 04, 2021 | 0.7600 | 0.8100 | 0.7200 | 0.7600 | 1,326,791 | +0.05(+6.77%) |
Dec 31, 2020 | 0.7118 | 0.7118 | 0.7118 | 263,063 | +0.02(+3.59%) | |
Dec 30, 2020 | 0.7099 | 0.7220 | 0.6850 | 0.6871 | 263,063 | -0.00(-0.42%) |
Dec 29, 2020 | 0.7400 | 0.8000 | 0.6700 | 0.6900 | 562,561 | +0.00(+0.00%) |
Dec 28, 2020 | 0.6700 | 0.7100 | 0.6500 | 0.6900 | 396,629 | +0.02(+3.34%) |
Dec 24, 2020 | 0.7000 | 0.7000 | 0.6300 | 0.6677 | 311,400 | -0.01(-1.81%) |
Dec 23, 2020 | 0.6750 | 0.6901 | 0.6550 | 0.6800 | 650,657 | +0.01(+2.07%) |
Dec 22, 2020 | 0.6700 | 0.6890 | 0.6600 | 0.6662 | 428,263 | +0.01(+1.94%) |
Dec 21, 2020 | 0.6524 | 0.6569 | 0.6100 | 0.6535 | 471,962 | +0.00(+0.54%) |
Dec 18, 2020 | 0.6762 | 0.6762 | 0.6330 | 0.6500 | 210,600 | +0.01(+1.45%) |
Dec 17, 2020 | 0.6700 | 0.6700 | 0.6200 | 0.6407 | 243,581 | +0.00(+0.06%) |
Dec 16, 2020 | 0.6503 | 0.6855 | 0.6201 | 0.6403 | 251,343 | -0.01(-1.49%) |
Dec 15, 2020 | 0.6800 | 0.6900 | 0.6300 | 0.6500 | 460,894 | -0.02(-3.07%) |
Dec 14, 2020 | 0.7245 | 0.7399 | 0.6610 | 0.6706 | 492,397 | -0.05(-6.86%) |
Dec 11, 2020 | 0.7100 | 0.7392 | 0.6915 | 0.7200 | 252,500 | +0.00(+0.49%) |
Dec 10, 2020 | 0.7030 | 0.7400 | 0.6513 | 0.7165 | 423,413 | +0.01(+0.92%) |
Dec 09, 2020 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | 323,044 | -0.03(-4.05%) |
Dec 08, 2020 | 0.7550 | 0.7644 | 0.7300 | 0.7400 | 183,374 | +0.01(+1.36%) |
Dec 07, 2020 | 0.8000 | 0.7980 | 0.7238 | 0.7301 | 327,172 | -0.06(-8.16%) |
Dec 04, 2020 | 0.7541 | 0.8200 | 0.7541 | 0.7950 | 454,900 | +0.04(+4.88%) |
Dec 03, 2020 | 0.7409 | 0.7800 | 0.7400 | 0.7580 | 465,623 | +0.02(+2.40%) |
Dec 02, 2020 | 0.6800 | 0.7700 | 0.6700 | 0.7402 | 730,292 | +0.04(+6.20%) |
Dec 01, 2020 | 0.7500 | 0.7560 | 0.6702 | 0.6970 | 597,913 | -0.05(-7.07%) |
Nov 30, 2020 | 0.7900 | 0.7900 | 0.7000 | 0.7500 | 612,929 | +0.01(+1.35%) |
Nov 27, 2020 | 0.7500 | 0.7510 | 0.6500 | 0.7400 | 903,000 | +0.01(+1.51%) |
Nov 25, 2020 | 0.8496 | 0.9999 | 0.7030 | 0.7290 | 4,769,900 | -0.01(-1.49%) |
Nov 24, 2020 | 0.6400 | 0.7600 | 0.6200 | 0.7400 | 1,521,552 | +0.13(+21.31%) |
Nov 23, 2020 | 0.5500 | 0.6100 | 0.5300 | 0.6100 | 732,161 | +0.08(+14.79%) |
Nov 20, 2020 | 0.5001 | 0.5468 | 0.4950 | 0.5314 | 312,400 | +0.02(+4.20%) |
Nov 19, 2020 | 0.5300 | 0.5300 | 0.4700 | 0.5100 | 209,354 | +0.00(+0.00%) |
Nov 18, 2020 | 0.4800 | 0.5400 | 0.4800 | 0.5100 | 693,168 | +0.03(+6.25%) |
Nov 17, 2020 | 0.4782 | 0.4900 | 0.4702 | 0.4800 | 121,172 | +0.01(+1.85%) |
Nov 16, 2020 | 0.4600 | 0.4883 | 0.4600 | 0.4713 | 101,669 | +0.00(+0.30%) |
Nov 13, 2020 | 0.4800 | 0.4800 | 0.4500 | 0.4699 | 170,100 | +0.02(+4.42%) |
Nov 12, 2020 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 157,242 | -0.01(-2.17%) |
Nov 11, 2020 | 0.4500 | 0.4700 | 0.4400 | 0.4600 | 146,529 | +0.00(+0.72%) |
Nov 10, 2020 | 0.4800 | 0.4830 | 0.4439 | 0.4567 | 131,720 | -0.01(-2.83%) |
Nov 09, 2020 | 0.4200 | 0.4700 | 0.4100 | 0.4700 | 421,626 | +0.05(+11.30%) |
Nov 06, 2020 | 0.4068 | 0.4324 | 0.4068 | 0.4223 | 150,200 | -0.00(-0.12%) |
Nov 05, 2020 | 0.4269 | 0.4350 | 0.4024 | 0.4228 | 234,171 | -0.02(-3.91%) |
Nov 04, 2020 | 0.4200 | 0.4600 | 0.4100 | 0.4400 | 140,760 | +0.01(+2.64%) |
Nov 03, 2020 | 0.4280 | 0.4340 | 0.4101 | 0.4287 | 123,795 | -0.01(-1.22%) |