Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 1.530 | 1.530 | 1.530 | 15,848,222 | +0.06(+4.08%) | |
Dec 30, 2020 | 1.610 | 1.740 | 1.300 | 1.470 | 15,848,222 | +0.28(+23.53%) |
Dec 29, 2020 | 1.290 | 1.350 | 1.170 | 1.190 | 431,229 | -0.10(-7.75%) |
Dec 28, 2020 | 1.130 | 1.410 | 1.130 | 1.290 | 787,050 | +0.06(+4.88%) |
Dec 24, 2020 | 1.230 | 1.286 | 1.090 | 1.230 | 253,600 | +0.00(+0.00%) |
Dec 23, 2020 | 1.140 | 1.290 | 1.110 | 1.230 | 977,815 | +0.11(+9.82%) |
Dec 22, 2020 | 1.090 | 1.140 | 1.090 | 1.120 | 142,052 | +0.00(+0.00%) |
Dec 21, 2020 | 1.060 | 1.140 | 1.050 | 1.120 | 252,994 | +0.02(+1.82%) |
Dec 18, 2020 | 1.030 | 1.170 | 1.010 | 1.100 | 1,111,500 | +0.07(+6.80%) |
Dec 17, 2020 | 1.000 | 1.030 | 0.9900 | 1.030 | 161,459 | +0.04(+3.95%) |
Dec 16, 2020 | 1.000 | 1.024 | 0.9600 | 0.9909 | 254,049 | -0.02(-1.89%) |
Dec 15, 2020 | 1.020 | 1.040 | 1.000 | 1.010 | 130,125 | +0.00(+0.00%) |
Dec 14, 2020 | 1.030 | 1.070 | 1.000 | 1.010 | 206,429 | -0.02(-1.94%) |
Dec 11, 2020 | 1.030 | 1.051 | 1.010 | 1.030 | 183,000 | -0.02(-1.90%) |
Dec 10, 2020 | 1.060 | 1.070 | 1.030 | 1.050 | 119,822 | -0.01(-0.94%) |
Dec 09, 2020 | 1.090 | 1.090 | 1.020 | 1.060 | 276,707 | -0.03(-2.75%) |
Dec 08, 2020 | 1.090 | 1.110 | 1.070 | 1.090 | 199,028 | +0.01(+0.93%) |
Dec 07, 2020 | 1.110 | 1.110 | 1.070 | 1.080 | 162,912 | -0.01(-0.92%) |
Dec 04, 2020 | 1.080 | 1.120 | 1.080 | 1.090 | 261,400 | +0.02(+1.87%) |
Dec 03, 2020 | 1.080 | 1.100 | 1.060 | 1.070 | 140,408 | -0.01(-0.93%) |
Dec 02, 2020 | 1.080 | 1.110 | 1.060 | 1.080 | 158,933 | +0.02(+1.89%) |
Dec 01, 2020 | 1.140 | 1.180 | 1.060 | 1.060 | 322,560 | -0.06(-5.36%) |
Nov 30, 2020 | 1.130 | 1.140 | 1.100 | 1.120 | 220,618 | -0.03(-2.61%) |
Nov 27, 2020 | 1.150 | 1.230 | 1.132 | 1.150 | 372,000 | +0.05(+4.55%) |
Nov 25, 2020 | 1.100 | 1.140 | 1.100 | 1.100 | 326,400 | -0.02(-1.79%) |
Nov 24, 2020 | 1.150 | 1.150 | 1.100 | 1.120 | 439,199 | -0.05(-4.27%) |
Nov 23, 2020 | 1.040 | 1.200 | 1.030 | 1.170 | 1,004,620 | +0.13(+12.50%) |
Nov 20, 2020 | 1.070 | 1.070 | 1.020 | 1.040 | 268,300 | -0.02(-1.89%) |
Nov 19, 2020 | 1.020 | 1.070 | 1.010 | 1.060 | 549,242 | +0.03(+2.91%) |
Nov 18, 2020 | 1.020 | 1.050 | 1.010 | 1.030 | 557,706 | -0.01(-0.96%) |
Nov 17, 2020 | 1.100 | 1.140 | 1.040 | 1.040 | 954,129 | -0.01(-0.95%) |
Nov 16, 2020 | 1.130 | 1.150 | 1.020 | 1.050 | 1,182,702 | -0.17(-13.93%) |
Nov 13, 2020 | 1.280 | 1.440 | 1.150 | 1.220 | 2,902,200 | -0.30(-19.74%) |
Nov 12, 2020 | 1.620 | 2.540 | 1.410 | 1.520 | 95,665,872 | +0.69(+83.13%) |
Nov 11, 2020 | 0.8000 | 0.8300 | 0.7700 | 0.8300 | 676,909 | +0.04(+4.82%) |
Nov 10, 2020 | 0.8114 | 0.8114 | 0.7601 | 0.7918 | 38,828 | -0.02(-2.25%) |
Nov 09, 2020 | 0.8100 | 0.8300 | 0.7900 | 0.8100 | 111,965 | -0.02(-2.41%) |
Nov 06, 2020 | 0.8399 | 0.8399 | 0.8000 | 0.8300 | 66,400 | -0.01(-1.18%) |
Nov 05, 2020 | 0.8089 | 0.8500 | 0.7767 | 0.8399 | 176,201 | +0.07(+9.04%) |
Nov 04, 2020 | 0.8000 | 0.8200 | 0.7699 | 0.7703 | 133,935 | -0.03(-3.71%) |
Nov 03, 2020 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 78,715 | +0.01(+1.27%) |
Nov 02, 2020 | 0.8063 | 0.8245 | 0.7605 | 0.7900 | 68,759 | -0.01(-1.25%) |
Oct 30, 2020 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | 120,600 | +0.01(+1.30%) |
Oct 29, 2020 | 0.7915 | 0.8173 | 0.7800 | 0.7897 | 85,113 | -0.01(-1.29%) |
Oct 28, 2020 | 0.7900 | 0.8200 | 0.7800 | 0.8000 | 135,087 | +0.01(+1.27%) |
Oct 27, 2020 | 0.8557 | 0.8557 | 0.7860 | 0.7900 | 96,020 | -0.05(-5.95%) |
Oct 26, 2020 | 0.8700 | 0.8900 | 0.8100 | 0.8400 | 96,810 | -0.01(-1.18%) |
Oct 23, 2020 | 0.9500 | 0.9600 | 0.8250 | 0.8500 | 356,900 | -0.08(-8.60%) |
Oct 22, 2020 | 0.7900 | 0.9500 | 0.7900 | 0.9300 | 1,069,977 | +0.13(+16.25%) |
Oct 21, 2020 | 0.7900 | 0.8500 | 0.7613 | 0.8000 | 326,344 | +0.04(+4.70%) |
Oct 20, 2020 | 0.7350 | 0.8040 | 0.7350 | 0.7641 | 165,768 | +0.02(+3.26%) |
Oct 19, 2020 | 0.8300 | 0.8300 | 0.7300 | 0.7400 | 276,808 | -0.09(-11.18%) |
Oct 16, 2020 | 0.8999 | 0.8999 | 0.8160 | 0.8331 | 172,600 | -0.05(-5.77%) |
Oct 15, 2020 | 0.9126 | 0.9800 | 0.8136 | 0.8841 | 339,394 | -0.08(-8.28%) |
Oct 14, 2020 | 0.8592 | 1.030 | 0.8592 | 0.9639 | 1,186,040 | +0.04(+4.27%) |
Oct 13, 2020 | 0.8451 | 0.9500 | 0.8400 | 0.9244 | 566,072 | +0.07(+8.77%) |
Oct 12, 2020 | 0.8100 | 0.9189 | 0.7900 | 0.8499 | 399,019 | +0.03(+3.65%) |
Oct 09, 2020 | 0.8300 | 0.8300 | 0.7900 | 0.8200 | 49,600 | -0.02(-2.38%) |
Oct 08, 2020 | 0.8300 | 0.8700 | 0.7800 | 0.8400 | 187,897 | +0.04(+4.71%) |
Oct 07, 2020 | 0.7800 | 0.8300 | 0.7750 | 0.8022 | 87,522 | +0.02(+2.62%) |
Oct 06, 2020 | 0.7900 | 0.8500 | 0.7750 | 0.7817 | 79,541 | -0.02(-2.29%) |
Oct 05, 2020 | 0.8100 | 0.8400 | 0.7700 | 0.8000 | 176,980 | +0.01(+0.67%) |
Oct 02, 2020 | 0.7915 | 0.7969 | 0.7760 | 0.7947 | 52,800 | -0.01(-0.66%) |