Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.9574 | 1.005 | 0.8101 | 0.8842 | 323,400 | -0.06(-6.31%) |
Feb 25, 2021 | 0.9900 | 1.003 | 0.9400 | 0.9438 | 178,983 | +0.00(+0.00%) |
Feb 24, 2021 | 0.9570 | 0.9640 | 0.9001 | 0.9438 | 244,528 | +0.03(+2.73%) |
Feb 23, 2021 | 0.9850 | 1.000 | 0.9068 | 0.9187 | 359,459 | -0.07(-7.52%) |
Feb 22, 2021 | 1.040 | 1.080 | 0.9919 | 0.9934 | 365,113 | -0.06(-5.39%) |
Feb 19, 2021 | 1.100 | 1.205 | 1.030 | 1.050 | 579,800 | +0.01(+0.96%) |
Feb 18, 2021 | 1.000 | 1.110 | 0.9573 | 1.040 | 559,151 | +0.05(+5.36%) |
Feb 17, 2021 | 1.080 | 1.170 | 0.9570 | 0.9871 | 545,734 | -0.09(-8.10%) |
Feb 16, 2021 | 1.110 | 1.170 | 1.030 | 1.074 | 223,675 | -0.02(-1.94%) |
Feb 12, 2021 | 1.100 | 1.163 | 1.010 | 1.095 | 501,700 | +0.01(+0.50%) |
Feb 11, 2021 | 1.115 | 1.150 | 1.060 | 1.090 | 205,038 | -0.04(-3.81%) |
Feb 10, 2021 | 1.154 | 1.170 | 1.100 | 1.133 | 179,112 | +0.01(+1.12%) |
Feb 09, 2021 | 1.150 | 1.161 | 1.100 | 1.121 | 228,114 | -0.02(-1.66%) |
Feb 08, 2021 | 1.200 | 1.200 | 1.060 | 1.139 | 232,984 | +0.04(+3.58%) |
Feb 05, 2021 | 1.070 | 1.160 | 1.070 | 1.100 | 188,600 | +0.05(+4.76%) |
Feb 04, 2021 | 1.060 | 1.100 | 1.025 | 1.050 | 265,506 | -0.03(-2.78%) |
Feb 03, 2021 | 1.180 | 1.200 | 1.060 | 1.080 | 262,790 | -0.07(-6.09%) |
Feb 02, 2021 | 1.220 | 1.250 | 1.149 | 1.150 | 303,531 | -0.03(-2.54%) |
Feb 01, 2021 | 1.070 | 1.200 | 1.070 | 1.180 | 363,585 | +0.11(+10.28%) |
Jan 29, 2021 | 1.031 | 1.210 | 0.9608 | 1.070 | 408,400 | +0.09(+9.17%) |
Jan 28, 2021 | 1.070 | 1.110 | 0.9500 | 0.9801 | 346,316 | -0.09(-8.38%) |
Jan 27, 2021 | 1.150 | 1.170 | 1.030 | 1.070 | 295,591 | -0.09(-7.49%) |
Jan 26, 2021 | 1.030 | 1.180 | 1.030 | 1.156 | 315,586 | +0.09(+8.07%) |
Jan 25, 2021 | 1.200 | 1.280 | 1.040 | 1.070 | 528,176 | -0.15(-12.30%) |
Jan 22, 2021 | 1.230 | 1.266 | 1.176 | 1.220 | 209,600 | -0.02(-1.61%) |
Jan 21, 2021 | 1.200 | 1.280 | 1.170 | 1.240 | 413,262 | +0.04(+3.18%) |
Jan 20, 2021 | 1.280 | 1.390 | 1.185 | 1.202 | 206,537 | -0.13(-9.60%) |
Jan 19, 2021 | 1.291 | 1.490 | 1.291 | 1.329 | 320,411 | -0.08(-5.72%) |
Jan 15, 2021 | 1.550 | 1.570 | 1.350 | 1.410 | 324,800 | -0.16(-10.19%) |
Jan 14, 2021 | 1.590 | 1.590 | 1.310 | 1.570 | 503,415 | -0.01(-0.63%) |
Jan 13, 2021 | 1.790 | 1.850 | 1.517 | 1.580 | 400,476 | -0.09(-5.29%) |
Jan 12, 2021 | 1.700 | 1.770 | 1.550 | 1.668 | 362,616 | +0.05(+2.98%) |
Jan 11, 2021 | 1.367 | 1.632 | 1.338 | 1.620 | 649,940 | +0.32(+24.62%) |
Jan 08, 2021 | 1.108 | 1.440 | 1.030 | 1.300 | 642,500 | +0.25(+23.81%) |
Jan 07, 2021 | 0.9601 | 1.090 | 0.9601 | 1.050 | 289,539 | +0.09(+9.36%) |
Jan 06, 2021 | 1.000 | 1.090 | 0.8800 | 0.9601 | 1,156,526 | +0.01(+1.01%) |
Jan 05, 2021 | 1.180 | 1.180 | 0.9200 | 0.9505 | 121,522 | -0.07(-6.81%) |
Jan 04, 2021 | 1.160 | 1.160 | 1.000 | 1.020 | 173,877 | -0.12(-10.53%) |
Dec 31, 2020 | 1.140 | 1.140 | 1.140 | 93,931 | +0.14(+14.00%) | |
Dec 30, 2020 | 0.9113 | 1.000 | 0.8943 | 1.000 | 93,931 | +0.18(+21.95%) |
Dec 29, 2020 | 0.8739 | 0.9300 | 0.8162 | 0.8200 | 42,038 | -0.11(-11.82%) |
Dec 28, 2020 | 0.8000 | 0.9400 | 0.8000 | 0.9299 | 39,735 | +0.12(+14.15%) |
Dec 24, 2020 | 0.9148 | 0.9379 | 0.7956 | 0.8146 | 38,500 | -0.09(-9.49%) |
Dec 23, 2020 | 1.000 | 1.050 | 0.9000 | 0.9000 | 88,992 | -0.10(-10.00%) |
Dec 22, 2020 | 0.9550 | 1.080 | 0.8100 | 1.000 | 226,138 | -0.02(-2.02%) |
Dec 21, 2020 | 1.097 | 1.190 | 1.000 | 1.021 | 159,269 | -0.15(-12.54%) |
Dec 18, 2020 | 1.193 | 1.300 | 1.107 | 1.167 | 116,500 | -0.02(-1.94%) |
Dec 17, 2020 | 1.160 | 1.224 | 1.130 | 1.190 | 190,784 | +0.03(+2.59%) |
Dec 16, 2020 | 1.101 | 1.210 | 1.099 | 1.160 | 482,857 | +0.09(+8.41%) |
Dec 15, 2020 | 1.180 | 1.400 | 1.016 | 1.070 | 207,943 | -0.10(-8.55%) |
Dec 14, 2020 | 1.188 | 1.230 | 1.090 | 1.170 | 194,688 | +0.04(+3.54%) |
Dec 11, 2020 | 1.100 | 1.130 | 1.017 | 1.130 | 74,100 | +0.03(+2.36%) |
Dec 10, 2020 | 0.8800 | 1.114 | 0.8594 | 1.104 | 95,161 | +0.21(+23.33%) |
Dec 09, 2020 | 0.7863 | 0.9000 | 0.7863 | 0.8951 | 184,230 | +0.15(+19.94%) |
Dec 08, 2020 | 0.9563 | 0.9729 | 0.7463 | 0.7463 | 62,592 | -0.16(-17.99%) |
Dec 07, 2020 | 0.7789 | 0.9334 | 0.7379 | 0.9100 | 106,386 | +0.11(+13.75%) |
Dec 04, 2020 | 0.6834 | 0.8004 | 0.6135 | 0.8000 | 116,400 | +0.22(+38.10%) |
Dec 03, 2020 | 0.5500 | 0.5793 | 0.5460 | 0.5793 | 17,458 | +0.03(+5.33%) |
Dec 02, 2020 | 0.4748 | 0.5500 | 0.4748 | 0.5500 | 8,063 | +0.10(+22.22%) |