Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.410 | 1.410 | 1.210 | 1.260 | 678,300 | -0.05(-3.82%) |
Feb 25, 2021 | 1.400 | 1.430 | 1.300 | 1.310 | 499,926 | -0.07(-5.11%) |
Feb 24, 2021 | 1.350 | 1.450 | 1.300 | 1.381 | 758,738 | -0.06(-4.13%) |
Feb 23, 2021 | 1.420 | 1.550 | 1.270 | 1.440 | 837,700 | -0.10(-6.50%) |
Feb 22, 2021 | 1.620 | 1.700 | 1.500 | 1.540 | 1,276,735 | -0.01(-0.65%) |
Feb 19, 2021 | 1.470 | 1.550 | 1.250 | 1.550 | 1,282,500 | +0.08(+5.44%) |
Feb 18, 2021 | 1.580 | 1.600 | 1.450 | 1.470 | 687,248 | -0.10(-6.14%) |
Feb 17, 2021 | 1.600 | 1.650 | 1.520 | 1.566 | 732,933 | -0.03(-2.11%) |
Feb 16, 2021 | 1.630 | 1.680 | 1.590 | 1.600 | 1,015,021 | -0.01(-0.59%) |
Feb 12, 2021 | 1.580 | 1.610 | 1.535 | 1.609 | 830,100 | +0.06(+3.84%) |
Feb 11, 2021 | 1.740 | 1.740 | 1.400 | 1.550 | 1,438,386 | -0.07(-4.62%) |
Feb 10, 2021 | 1.690 | 1.690 | 1.560 | 1.625 | 1,292,188 | +0.04(+2.85%) |
Feb 09, 2021 | 1.520 | 1.590 | 1.520 | 1.580 | 1,342,169 | +0.06(+3.95%) |
Feb 08, 2021 | 1.520 | 1.580 | 1.470 | 1.520 | 1,012,459 | +0.09(+6.67%) |
Feb 05, 2021 | 1.465 | 1.540 | 1.390 | 1.425 | 523,400 | +0.01(+0.35%) |
Feb 04, 2021 | 1.390 | 1.450 | 1.350 | 1.420 | 699,422 | +0.04(+2.90%) |
Feb 03, 2021 | 1.340 | 1.380 | 1.296 | 1.380 | 859,914 | +0.08(+6.15%) |
Feb 02, 2021 | 1.310 | 1.310 | 1.270 | 1.300 | 528,024 | +0.01(+0.78%) |
Feb 01, 2021 | 1.320 | 1.330 | 1.250 | 1.290 | 576,143 | +0.04(+3.20%) |
Jan 29, 2021 | 1.327 | 1.358 | 1.240 | 1.250 | 714,900 | -0.02(-1.57%) |
Jan 28, 2021 | 1.380 | 1.410 | 1.245 | 1.270 | 768,581 | -0.13(-9.29%) |
Jan 27, 2021 | 1.390 | 1.420 | 1.360 | 1.400 | 816,762 | +0.02(+1.65%) |
Jan 26, 2021 | 1.522 | 1.530 | 1.300 | 1.377 | 1,474,388 | -0.11(-7.56%) |
Jan 25, 2021 | 1.670 | 1.700 | 1.400 | 1.490 | 2,298,238 | -0.15(-9.15%) |
Jan 22, 2021 | 2.000 | 2.000 | 1.600 | 1.640 | 2,432,600 | -0.18(-9.87%) |
Jan 21, 2021 | 1.840 | 2.650 | 1.646 | 1.819 | 3,756,344 | +0.21(+13.01%) |
Jan 20, 2021 | 1.490 | 1.610 | 1.430 | 1.610 | 3,928,306 | +0.24(+17.52%) |
Jan 19, 2021 | 1.273 | 1.390 | 1.245 | 1.370 | 1,467,173 | +0.11(+8.73%) |
Jan 15, 2021 | 1.234 | 1.370 | 1.180 | 1.260 | 190,600 | -0.02(-1.56%) |
Jan 14, 2021 | 1.250 | 1.292 | 1.210 | 1.280 | 201,954 | +0.09(+7.62%) |
Jan 13, 2021 | 1.130 | 1.560 | 1.115 | 1.189 | 223,244 | +0.10(+9.62%) |
Jan 12, 2021 | 1.100 | 1.100 | 1.000 | 1.085 | 141,962 | +0.02(+2.07%) |
Jan 11, 2021 | 1.070 | 1.087 | 1.030 | 1.063 | 142,751 | +0.02(+2.41%) |
Jan 08, 2021 | 1.040 | 1.070 | 1.020 | 1.038 | 134,500 | +0.02(+1.76%) |
Jan 07, 2021 | 1.020 | 1.040 | 0.9942 | 1.020 | 76,100 | +0.02(+2.00%) |
Jan 06, 2021 | 0.9950 | 1.100 | 0.9830 | 1.000 | 278,502 | +0.01(+0.50%) |
Jan 05, 2021 | 0.9999 | 1.050 | 0.9800 | 0.9950 | 136,173 | +0.02(+1.53%) |
Jan 04, 2021 | 0.9999 | 0.9999 | 0.9500 | 0.9800 | 151,586 | +0.01(+0.77%) |
Dec 31, 2020 | 0.9725 | 0.9725 | 0.9725 | 73,894 | +0.01(+1.09%) | |
Dec 30, 2020 | 0.9597 | 1.050 | 0.9364 | 0.9620 | 73,894 | +0.00(+0.37%) |
Dec 29, 2020 | 1.050 | 1.050 | 0.9300 | 0.9585 | 103,429 | -0.04(-4.15%) |
Dec 28, 2020 | 0.8900 | 1.100 | 0.8900 | 1.000 | 192,941 | +0.10(+10.86%) |
Dec 24, 2020 | 0.9171 | 0.9900 | 0.8700 | 0.9020 | 47,200 | -0.01(-1.63%) |
Dec 23, 2020 | 0.8997 | 0.9169 | 0.8749 | 0.9169 | 37,192 | +0.02(+2.20%) |
Dec 22, 2020 | 1.000 | 1.000 | 0.8700 | 0.8972 | 124,757 | -0.00(-0.31%) |
Dec 21, 2020 | 0.9300 | 0.9400 | 0.8793 | 0.9000 | 52,441 | -0.00(-0.07%) |
Dec 18, 2020 | 0.9108 | 0.9225 | 0.9000 | 0.9006 | 52,300 | -0.01(-1.57%) |
Dec 17, 2020 | 1.000 | 1.000 | 0.8850 | 0.9150 | 132,206 | +0.03(+3.39%) |
Dec 16, 2020 | 0.8929 | 0.9150 | 0.8850 | 0.8850 | 58,035 | +0.00(+0.00%) |
Dec 15, 2020 | 0.9014 | 0.9425 | 0.8800 | 0.8850 | 42,338 | +0.02(+2.51%) |
Dec 14, 2020 | 0.8741 | 0.9250 | 0.8450 | 0.8633 | 35,611 | +0.07(+9.28%) |
Dec 11, 2020 | 0.7007 | 0.8400 | 0.6957 | 0.7900 | 46,800 | +0.08(+11.02%) |
Dec 10, 2020 | 0.7399 | 0.7399 | 0.7000 | 0.7116 | 28,910 | -0.01(-1.17%) |
Dec 09, 2020 | 0.7171 | 0.8000 | 0.7062 | 0.7200 | 57,524 | +0.02(+2.86%) |
Dec 08, 2020 | 0.7111 | 0.7173 | 0.6700 | 0.7000 | 57,008 | +0.01(+0.84%) |
Dec 07, 2020 | 0.6838 | 0.7500 | 0.6800 | 0.6942 | 17,802 | +0.03(+3.89%) |
Dec 04, 2020 | 0.6472 | 0.6800 | 0.6472 | 0.6682 | 55,300 | +0.04(+6.06%) |
Dec 03, 2020 | 0.6800 | 0.6800 | 0.5874 | 0.6300 | 330,806 | -0.04(-5.87%) |
Dec 02, 2020 | 0.6950 | 0.7200 | 0.6500 | 0.6693 | 39,473 | -0.03(-4.39%) |