Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.620 | 1.730 | 1.370 | 1.430 | 13,910,500 | -0.23(-13.86%) |
Feb 25, 2021 | 1.800 | 1.950 | 1.580 | 1.660 | 20,574,744 | -0.40(-19.42%) |
Feb 24, 2021 | 1.680 | 2.300 | 1.670 | 2.060 | 51,908,388 | +0.38(+22.62%) |
Feb 23, 2021 | 1.320 | 1.690 | 1.020 | 1.680 | 19,948,132 | +0.02(+1.20%) |
Feb 22, 2021 | 2.020 | 2.040 | 1.660 | 1.660 | 12,311,841 | -0.36(-17.82%) |
Feb 19, 2021 | 1.490 | 2.560 | 1.400 | 2.020 | 50,948,100 | +0.34(+20.24%) |
Feb 17, 2021 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
Feb 16, 2021 | 1.760 | 1.840 | 1.610 | 1.680 | 16,485,539 | +0.09(+5.66%) |
Feb 12, 2021 | 1.550 | 1.620 | 1.440 | 1.590 | 15,304,200 | +0.02(+1.27%) |
Feb 11, 2021 | 1.600 | 1.840 | 1.500 | 1.570 | 39,360,952 | -0.21(-11.80%) |
Feb 10, 2021 | 1.600 | 1.880 | 1.210 | 1.780 | 76,352,672 | +0.80(+81.63%) |
Feb 09, 2021 | 0.8900 | 1.040 | 0.8800 | 0.9800 | 34,637,832 | +0.12(+14.03%) |
Feb 08, 2021 | 0.7789 | 0.8900 | 0.7789 | 0.8594 | 14,254,041 | +0.11(+13.99%) |
Feb 05, 2021 | 0.7900 | 0.7912 | 0.7300 | 0.7539 | 8,293,100 | -0.01(-0.82%) |
Feb 04, 2021 | 0.8069 | 0.8109 | 0.7520 | 0.7601 | 9,443,946 | -0.05(-6.59%) |
Feb 03, 2021 | 0.8200 | 0.8470 | 0.7902 | 0.8137 | 9,311,093 | +0.02(+3.00%) |
Feb 02, 2021 | 0.8100 | 0.8300 | 0.7700 | 0.7900 | 11,324,421 | -0.05(-5.95%) |
Feb 01, 2021 | 0.7500 | 0.8600 | 0.7400 | 0.8400 | 32,806,648 | +0.01(+1.40%) |
Jan 29, 2021 | 0.8482 | 0.8768 | 0.7700 | 0.8284 | 4,340,400 | -0.02(-2.69%) |
Jan 28, 2021 | 0.8925 | 0.9200 | 0.8031 | 0.8513 | 6,317,416 | +0.01(+1.35%) |
Jan 27, 2021 | 0.8300 | 0.9700 | 0.8000 | 0.8400 | 11,896,148 | -0.11(-11.99%) |
Jan 26, 2021 | 0.9660 | 1.040 | 0.8820 | 0.9544 | 13,432,794 | +0.02(+2.62%) |
Jan 25, 2021 | 0.8500 | 1.020 | 0.8400 | 0.9300 | 14,603,748 | +0.09(+10.71%) |
Jan 22, 2021 | 0.8900 | 0.8900 | 0.8100 | 0.8400 | 6,875,200 | -0.03(-3.45%) |
Jan 21, 2021 | 0.9200 | 0.9300 | 0.8300 | 0.8700 | 7,511,054 | -0.02(-2.25%) |
Jan 20, 2021 | 0.8200 | 0.9300 | 0.7300 | 0.8900 | 8,389,430 | +0.09(+11.25%) |
Jan 19, 2021 | 0.6900 | 0.8400 | 0.6800 | 0.8000 | 9,821,915 | +0.09(+13.46%) |
Jan 15, 2021 | 0.6900 | 0.7490 | 0.6230 | 0.7051 | 8,472,400 | +0.01(+1.41%) |
Jan 14, 2021 | 0.6680 | 0.7500 | 0.6400 | 0.6953 | 5,245,777 | +0.03(+3.78%) |
Jan 13, 2021 | 0.6700 | 0.6900 | 0.6500 | 0.6700 | 3,239,501 | +0.01(+1.52%) |
Jan 12, 2021 | 0.6600 | 0.7500 | 0.6600 | 0.6600 | 5,847,060 | +0.00(+0.08%) |
Jan 11, 2021 | 0.7100 | 0.7100 | 0.6300 | 0.6595 | 3,341,955 | -0.02(-2.24%) |
Jan 08, 2021 | 0.6400 | 0.7570 | 0.6231 | 0.6746 | 11,761,300 | +0.04(+6.40%) |
Jan 07, 2021 | 0.6428 | 0.6800 | 0.5800 | 0.6340 | 9,523,391 | +0.10(+18.06%) |
Jan 06, 2021 | 0.5890 | 0.6180 | 0.5200 | 0.5370 | 6,375,972 | -0.03(-5.79%) |
Jan 05, 2021 | 0.5100 | 0.5900 | 0.5000 | 0.5700 | 7,785,691 | +0.07(+14.02%) |
Jan 04, 2021 | 0.5163 | 0.5299 | 0.4801 | 0.4999 | 1,443,179 | -0.02(-4.23%) |
Dec 31, 2020 | 0.5220 | 0.5220 | 0.5220 | 1,143,381 | +0.01(+2.35%) | |
Dec 30, 2020 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 1,143,381 | -0.02(-4.49%) |
Dec 29, 2020 | 0.5800 | 0.5900 | 0.4856 | 0.5340 | 4,114,232 | -0.02(-3.73%) |
Dec 28, 2020 | 0.4900 | 0.5784 | 0.4715 | 0.5547 | 5,339,885 | +0.08(+17.65%) |
Dec 24, 2020 | 0.5100 | 0.5250 | 0.4600 | 0.4715 | 1,368,700 | -0.03(-5.70%) |
Dec 23, 2020 | 0.4543 | 0.5479 | 0.4300 | 0.5000 | 7,881,013 | +0.07(+14.94%) |
Dec 22, 2020 | 0.4150 | 0.4775 | 0.4150 | 0.4350 | 4,008,459 | +0.01(+2.40%) |
Dec 21, 2020 | 0.4297 | 0.4500 | 0.4160 | 0.4248 | 2,447,217 | -0.00(-0.52%) |
Dec 18, 2020 | 0.4300 | 0.4650 | 0.4251 | 0.4270 | 2,755,200 | +0.01(+1.67%) |
Dec 17, 2020 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 768,031 | -0.01(-2.33%) |
Dec 16, 2020 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 886,348 | -0.01(-1.38%) |
Dec 15, 2020 | 0.4569 | 0.4705 | 0.4312 | 0.4360 | 1,309,721 | -0.03(-6.92%) |
Dec 14, 2020 | 0.4697 | 0.5100 | 0.4550 | 0.4684 | 2,610,025 | -0.00(-0.26%) |
Dec 11, 2020 | 0.4165 | 0.5100 | 0.4100 | 0.4696 | 7,768,200 | +0.07(+17.40%) |
Dec 10, 2020 | 0.4300 | 0.4400 | 0.4000 | 0.4000 | 2,024,674 | -0.04(-8.86%) |
Dec 09, 2020 | 0.5000 | 0.5062 | 0.4111 | 0.4389 | 2,908,426 | -0.05(-9.69%) |
Dec 08, 2020 | 0.4700 | 0.5300 | 0.4600 | 0.4860 | 7,757,841 | +0.03(+5.65%) |
Dec 07, 2020 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | 5,185,941 | +0.04(+10.74%) |
Dec 04, 2020 | 0.4000 | 0.4300 | 0.3901 | 0.4154 | 1,517,500 | +0.02(+3.85%) |
Dec 03, 2020 | 0.3800 | 0.4300 | 0.3800 | 0.4000 | 2,232,682 | +0.01(+3.36%) |
Dec 02, 2020 | 0.3800 | 0.3953 | 0.3710 | 0.3870 | 887,978 | -0.00(-0.74%) |