Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.800 | 4.200 | 1.730 | 2.850 | 15,602,900 | +1.19(+71.69%) |
Jan 28, 2021 | 1.710 | 1.830 | 1.640 | 1.660 | 589,677 | -0.01(-0.60%) |
Jan 27, 2021 | 1.580 | 1.930 | 1.470 | 1.670 | 2,272,811 | +0.04(+2.45%) |
Jan 26, 2021 | 1.760 | 1.770 | 1.560 | 1.630 | 332,464 | -0.07(-4.12%) |
Jan 25, 2021 | 1.530 | 1.770 | 1.530 | 1.700 | 743,590 | +0.17(+11.11%) |
Jan 22, 2021 | 1.430 | 1.530 | 1.395 | 1.530 | 193,900 | +0.10(+6.99%) |
Jan 21, 2021 | 1.350 | 1.460 | 1.330 | 1.430 | 208,339 | +0.05(+3.62%) |
Jan 20, 2021 | 1.420 | 1.460 | 1.300 | 1.380 | 356,093 | -0.03(-2.13%) |
Jan 19, 2021 | 1.350 | 1.460 | 1.350 | 1.410 | 216,903 | -0.05(-3.42%) |
Jan 15, 2021 | 1.420 | 1.480 | 1.355 | 1.460 | 196,800 | +0.00(+0.00%) |
Jan 14, 2021 | 1.500 | 1.500 | 1.450 | 1.460 | 227,533 | -0.01(-0.68%) |
Jan 13, 2021 | 1.500 | 1.500 | 1.440 | 1.470 | 149,310 | -0.02(-1.34%) |
Jan 12, 2021 | 1.410 | 1.500 | 1.410 | 1.490 | 278,984 | +0.04(+2.76%) |
Jan 11, 2021 | 1.410 | 1.490 | 1.410 | 1.450 | 268,486 | -0.05(-3.33%) |
Jan 08, 2021 | 1.470 | 1.570 | 1.410 | 1.500 | 409,700 | +0.06(+4.17%) |
Jan 07, 2021 | 1.380 | 1.451 | 1.360 | 1.440 | 253,821 | +0.08(+5.88%) |
Jan 06, 2021 | 1.380 | 1.440 | 1.330 | 1.360 | 381,933 | +0.01(+0.74%) |
Jan 05, 2021 | 1.330 | 1.440 | 1.280 | 1.350 | 526,572 | -0.05(-3.57%) |
Jan 04, 2021 | 1.300 | 1.480 | 1.300 | 1.400 | 1,181,049 | +0.14(+11.11%) |
Dec 31, 2020 | 1.260 | 1.260 | 1.260 | 507,018 | +0.18(+16.67%) | |
Dec 30, 2020 | 1.070 | 1.100 | 1.040 | 1.080 | 507,018 | -0.01(-0.92%) |
Dec 29, 2020 | 1.060 | 1.120 | 1.020 | 1.090 | 328,675 | -0.03(-2.68%) |
Dec 28, 2020 | 1.140 | 1.140 | 1.100 | 1.120 | 107,875 | +0.01(+0.90%) |
Dec 24, 2020 | 1.120 | 1.159 | 1.090 | 1.110 | 78,700 | -0.01(-0.89%) |
Dec 23, 2020 | 1.120 | 1.180 | 1.120 | 1.120 | 272,102 | -0.02(-1.75%) |
Dec 22, 2020 | 1.060 | 1.140 | 1.060 | 1.140 | 269,002 | +0.08(+7.55%) |
Dec 21, 2020 | 1.100 | 1.110 | 1.060 | 1.060 | 152,236 | -0.03(-2.75%) |
Dec 18, 2020 | 1.120 | 1.148 | 1.090 | 1.090 | 203,600 | -0.03(-2.68%) |
Dec 17, 2020 | 1.120 | 1.160 | 1.110 | 1.120 | 211,007 | +0.00(+0.00%) |
Dec 16, 2020 | 1.160 | 1.200 | 1.100 | 1.120 | 153,759 | -0.03(-2.61%) |
Dec 15, 2020 | 1.100 | 1.220 | 1.080 | 1.150 | 298,189 | +0.05(+4.55%) |
Dec 14, 2020 | 1.170 | 1.200 | 1.090 | 1.100 | 279,012 | -0.06(-5.17%) |
Dec 11, 2020 | 1.220 | 1.220 | 1.120 | 1.160 | 270,700 | -0.06(-4.92%) |
Dec 10, 2020 | 1.080 | 1.230 | 1.070 | 1.220 | 756,457 | +0.11(+9.91%) |
Dec 09, 2020 | 1.100 | 1.130 | 1.080 | 1.110 | 516,848 | +0.02(+1.83%) |
Dec 08, 2020 | 1.110 | 1.140 | 1.080 | 1.090 | 558,924 | -0.06(-5.22%) |
Dec 07, 2020 | 1.100 | 1.180 | 1.050 | 1.150 | 1,825,016 | +0.02(+1.77%) |
Dec 04, 2020 | 1.220 | 1.360 | 1.000 | 1.130 | 29,279,800 | +0.25(+28.85%) |
Dec 03, 2020 | 0.8200 | 0.8994 | 0.8100 | 0.8770 | 168,096 | +0.03(+3.16%) |
Dec 02, 2020 | 0.9115 | 0.9150 | 0.8179 | 0.8501 | 398,308 | -0.06(-6.79%) |
Dec 01, 2020 | 0.9135 | 0.9300 | 0.8756 | 0.9120 | 204,090 | +0.04(+4.83%) |
Nov 30, 2020 | 0.9200 | 0.9500 | 0.8300 | 0.8700 | 434,908 | -0.05(-4.93%) |
Nov 27, 2020 | 1.000 | 1.000 | 0.8838 | 0.9151 | 428,400 | -0.06(-6.53%) |
Nov 25, 2020 | 0.9800 | 1.093 | 0.9304 | 0.9790 | 1,529,200 | +0.01(+0.93%) |
Nov 24, 2020 | 0.8300 | 1.040 | 0.8200 | 0.9700 | 2,545,462 | +0.16(+19.49%) |
Nov 23, 2020 | 0.8067 | 0.8461 | 0.7901 | 0.8118 | 497,898 | +0.02(+2.76%) |
Nov 20, 2020 | 0.7798 | 0.7957 | 0.7538 | 0.7900 | 208,700 | +0.01(+1.28%) |
Nov 19, 2020 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 211,241 | +0.00(+0.00%) |
Nov 18, 2020 | 0.7600 | 0.8300 | 0.7400 | 0.7800 | 673,828 | +0.01(+1.30%) |
Nov 17, 2020 | 0.7500 | 0.7700 | 0.7300 | 0.7700 | 421,578 | +0.03(+4.04%) |
Nov 16, 2020 | 0.7652 | 0.7697 | 0.7001 | 0.7401 | 273,890 | -0.01(-1.35%) |
Nov 13, 2020 | 0.7750 | 0.7800 | 0.7349 | 0.7502 | 365,500 | -0.02(-2.57%) |
Nov 12, 2020 | 0.7400 | 0.8200 | 0.7300 | 0.7700 | 797,493 | +0.03(+4.05%) |
Nov 11, 2020 | 0.7500 | 0.7700 | 0.7100 | 0.7400 | 498,658 | +0.00(+0.00%) |
Nov 10, 2020 | 0.6600 | 0.7600 | 0.6600 | 0.7400 | 745,281 | +0.08(+11.56%) |
Nov 09, 2020 | 0.6766 | 0.6998 | 0.6406 | 0.6633 | 337,912 | +0.03(+5.29%) |
Nov 06, 2020 | 0.6485 | 0.6537 | 0.6200 | 0.6300 | 167,100 | -0.01(-1.49%) |
Nov 05, 2020 | 0.6409 | 0.6799 | 0.6050 | 0.6395 | 367,739 | +0.01(+2.30%) |
Nov 04, 2020 | 0.6600 | 0.6600 | 0.6200 | 0.6251 | 129,184 | -0.00(-0.78%) |
Nov 03, 2020 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | 249,019 | -0.01(-1.56%) |