Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.340 | 1.550 | 1.220 | 1.400 | 1,415,700 | +0.09(+7.03%) |
Feb 25, 2021 | 1.540 | 1.570 | 1.260 | 1.308 | 1,637,299 | -0.20(-13.37%) |
Feb 24, 2021 | 1.500 | 1.610 | 1.450 | 1.510 | 1,570,620 | +0.09(+6.34%) |
Feb 23, 2021 | 1.520 | 1.620 | 1.170 | 1.420 | 3,741,840 | -0.20(-12.59%) |
Feb 22, 2021 | 1.791 | 1.890 | 1.500 | 1.625 | 3,402,586 | -0.13(-7.17%) |
Feb 19, 2021 | 1.600 | 1.880 | 1.512 | 1.750 | 3,883,800 | +0.20(+12.90%) |
Feb 18, 2021 | 1.318 | 1.835 | 1.280 | 1.550 | 4,724,967 | +0.30(+24.00%) |
Feb 17, 2021 | 1.095 | 1.270 | 0.8800 | 1.250 | 3,553,038 | +0.16(+14.68%) |
Feb 16, 2021 | 0.9100 | 1.090 | 0.8750 | 1.090 | 2,958,143 | +0.24(+28.25%) |
Feb 12, 2021 | 0.8000 | 0.8675 | 0.7801 | 0.8499 | 1,661,800 | +0.06(+7.58%) |
Feb 11, 2021 | 0.6888 | 0.8500 | 0.6735 | 0.7900 | 4,516,374 | +0.10(+13.67%) |
Feb 10, 2021 | 0.7043 | 0.7499 | 0.6812 | 0.6950 | 1,495,697 | +0.00(+0.39%) |
Feb 09, 2021 | 0.7700 | 0.7700 | 0.6917 | 0.6923 | 1,166,910 | -0.03(-4.44%) |
Feb 08, 2021 | 0.7500 | 0.7914 | 0.7203 | 0.7245 | 1,528,085 | -0.01(-1.74%) |
Feb 05, 2021 | 0.6700 | 0.7374 | 0.6500 | 0.7373 | 2,053,300 | +0.05(+7.32%) |
Feb 04, 2021 | 0.7145 | 0.7202 | 0.6601 | 0.6870 | 1,548,350 | -0.03(-3.62%) |
Feb 03, 2021 | 0.7100 | 0.7290 | 0.6950 | 0.7128 | 1,286,674 | -0.02(-2.36%) |
Feb 02, 2021 | 0.7733 | 0.7735 | 0.7010 | 0.7300 | 984,478 | -0.01(-1.15%) |
Feb 01, 2021 | 0.7470 | 0.8000 | 0.7385 | 0.7385 | 998,992 | -0.04(-4.99%) |
Jan 29, 2021 | 0.8040 | 0.8173 | 0.7500 | 0.7773 | 721,400 | -0.04(-4.63%) |
Jan 28, 2021 | 0.7272 | 0.8236 | 0.7146 | 0.8150 | 1,092,106 | +0.08(+10.49%) |
Jan 27, 2021 | 0.8340 | 0.8770 | 0.6847 | 0.7376 | 2,299,712 | -0.09(-10.43%) |
Jan 26, 2021 | 0.8996 | 0.8997 | 0.8000 | 0.8235 | 1,242,936 | -0.08(-8.36%) |
Jan 25, 2021 | 0.9614 | 0.9700 | 0.8826 | 0.8986 | 1,240,763 | -0.06(-5.91%) |
Jan 22, 2021 | 0.9820 | 0.9958 | 0.9330 | 0.9550 | 783,300 | -0.03(-2.74%) |
Jan 21, 2021 | 0.9566 | 0.9828 | 0.9433 | 0.9819 | 861,083 | +0.04(+4.46%) |
Jan 20, 2021 | 0.9453 | 0.9835 | 0.9048 | 0.9400 | 1,040,856 | +0.02(+2.17%) |
Jan 19, 2021 | 0.9000 | 0.9450 | 0.8584 | 0.9200 | 1,343,051 | +0.02(+2.76%) |
Jan 15, 2021 | 0.9297 | 0.9469 | 0.8348 | 0.8953 | 1,361,400 | -0.02(-2.65%) |
Jan 14, 2021 | 1.000 | 1.050 | 0.9173 | 0.9197 | 2,290,664 | -0.03(-3.01%) |
Jan 13, 2021 | 0.8061 | 0.9482 | 0.7959 | 0.9482 | 1,154,186 | +0.14(+17.64%) |
Jan 12, 2021 | 0.7600 | 0.8200 | 0.7300 | 0.8060 | 1,017,222 | +0.08(+10.41%) |
Jan 11, 2021 | 0.7443 | 0.7881 | 0.7174 | 0.7300 | 795,305 | -0.02(-3.26%) |
Jan 08, 2021 | 0.7770 | 0.8143 | 0.6963 | 0.7546 | 1,435,300 | -0.02(-2.06%) |
Jan 07, 2021 | 0.7445 | 0.8400 | 0.7445 | 0.7705 | 1,014,328 | -0.03(-3.69%) |
Jan 06, 2021 | 0.8436 | 0.9022 | 0.7900 | 0.8000 | 1,346,699 | -0.07(-8.57%) |
Jan 05, 2021 | 0.9069 | 0.9515 | 0.8700 | 0.8750 | 651,766 | +0.01(+0.69%) |
Jan 04, 2021 | 0.8981 | 0.9758 | 0.8500 | 0.8690 | 1,236,927 | -0.01(-1.25%) |
Dec 31, 2020 | 0.8800 | 0.8800 | 0.8800 | 1,317,267 | -0.01(-0.56%) | |
Dec 30, 2020 | 0.8852 | 0.8960 | 0.7901 | 0.8850 | 1,317,267 | -0.00(-0.55%) |
Dec 29, 2020 | 0.8229 | 0.9577 | 0.8087 | 0.8899 | 1,449,534 | +0.00(+0.01%) |
Dec 28, 2020 | 0.7700 | 0.9250 | 0.7250 | 0.8898 | 1,782,755 | +0.13(+17.85%) |
Dec 24, 2020 | 0.7670 | 0.7700 | 0.7200 | 0.7550 | 600,900 | +0.03(+3.42%) |
Dec 23, 2020 | 0.6600 | 0.7700 | 0.6495 | 0.7300 | 1,640,953 | +0.07(+10.66%) |
Dec 22, 2020 | 0.6070 | 0.6700 | 0.5984 | 0.6597 | 1,049,318 | +0.05(+7.60%) |
Dec 21, 2020 | 0.6500 | 0.6670 | 0.5850 | 0.6131 | 1,172,336 | -0.05(-7.26%) |
Dec 18, 2020 | 0.6200 | 0.6900 | 0.6146 | 0.6611 | 1,320,500 | +0.04(+6.63%) |
Dec 17, 2020 | 0.6004 | 0.6300 | 0.5805 | 0.6200 | 1,083,419 | +0.04(+6.90%) |
Dec 16, 2020 | 0.6000 | 0.6557 | 0.5750 | 0.5800 | 1,172,353 | +0.03(+5.45%) |
Dec 15, 2020 | 0.5311 | 0.6300 | 0.4900 | 0.5500 | 1,427,504 | +0.03(+5.95%) |
Dec 14, 2020 | 0.5380 | 0.5500 | 0.4800 | 0.5191 | 1,383,655 | -0.01(-2.06%) |
Dec 11, 2020 | 0.5515 | 0.5800 | 0.5085 | 0.5300 | 805,200 | -0.03(-5.02%) |
Dec 10, 2020 | 0.5809 | 0.5899 | 0.5407 | 0.5580 | 882,520 | -0.01(-1.78%) |
Dec 09, 2020 | 0.5891 | 0.5891 | 0.5308 | 0.5681 | 717,264 | +0.01(+1.00%) |
Dec 08, 2020 | 0.6225 | 0.6274 | 0.5366 | 0.5625 | 1,633,009 | -0.05(-7.79%) |
Dec 07, 2020 | 0.5985 | 0.7399 | 0.5463 | 0.6100 | 2,366,391 | +0.09(+17.31%) |
Dec 04, 2020 | 0.4811 | 0.5400 | 0.4775 | 0.5200 | 1,146,400 | -0.00(-0.08%) |
Dec 03, 2020 | 0.5822 | 0.5822 | 0.4800 | 0.5204 | 1,509,264 | -0.04(-6.99%) |
Dec 02, 2020 | 0.5925 | 0.6090 | 0.5500 | 0.5595 | 894,450 | -0.06(-9.39%) |