Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.025 | 1.120 | 0.9500 | 1.084 | 606,980 | +0.08(+7.83%) |
Mar 30, 2021 | 1.100 | 1.100 | 1.000 | 1.005 | 540,639 | -0.07(-6.69%) |
Mar 29, 2021 | 1.055 | 1.100 | 1.020 | 1.077 | 418,166 | +0.03(+2.57%) |
Mar 26, 2021 | 1.100 | 1.153 | 1.020 | 1.050 | 812,800 | -0.03(-2.78%) |
Mar 25, 2021 | 1.090 | 1.110 | 1.000 | 1.080 | 1,529,309 | -0.03(-2.70%) |
Mar 24, 2021 | 1.210 | 1.270 | 1.050 | 1.110 | 1,423,413 | -0.10(-8.10%) |
Mar 23, 2021 | 1.312 | 1.343 | 1.200 | 1.208 | 968,153 | -0.14(-10.20%) |
Mar 22, 2021 | 1.480 | 1.480 | 1.310 | 1.345 | 934,167 | -0.04(-3.24%) |
Mar 19, 2021 | 1.425 | 1.480 | 1.278 | 1.390 | 1,476,100 | +0.01(+0.72%) |
Mar 18, 2021 | 1.392 | 1.480 | 1.340 | 1.380 | 1,811,553 | +0.10(+7.81%) |
Mar 17, 2021 | 1.060 | 1.370 | 1.050 | 1.280 | 2,636,885 | +0.24(+23.09%) |
Mar 16, 2021 | 1.150 | 1.160 | 0.9500 | 1.040 | 2,788,361 | -0.15(-12.61%) |
Mar 15, 2021 | 1.400 | 1.456 | 1.121 | 1.190 | 2,233,748 | -0.18(-13.14%) |
Mar 12, 2021 | 1.490 | 1.490 | 1.290 | 1.370 | 1,013,100 | -0.06(-4.20%) |
Mar 11, 2021 | 1.570 | 1.670 | 1.397 | 1.430 | 1,526,656 | -0.14(-8.92%) |
Mar 10, 2021 | 1.480 | 1.570 | 1.432 | 1.570 | 1,171,408 | +0.15(+10.56%) |
Mar 09, 2021 | 1.375 | 1.500 | 1.320 | 1.420 | 930,111 | +0.12(+9.23%) |
Mar 08, 2021 | 1.390 | 1.550 | 1.300 | 1.300 | 1,456,011 | +0.01(+0.78%) |
Mar 05, 2021 | 1.638 | 1.700 | 1.000 | 1.290 | 6,236,900 | -0.30(-18.87%) |
Mar 04, 2021 | 1.395 | 1.850 | 1.390 | 1.590 | 3,935,650 | +0.21(+15.56%) |
Mar 03, 2021 | 1.037 | 1.380 | 1.010 | 1.376 | 3,087,351 | +0.38(+37.59%) |
Mar 02, 2021 | 0.9000 | 1.170 | 0.9000 | 1.000 | 3,289,755 | +0.13(+14.55%) |
Mar 01, 2021 | 0.6708 | 0.8820 | 0.6615 | 0.8730 | 2,409,703 | +0.22(+33.61%) |
Feb 26, 2021 | 0.6367 | 0.6561 | 0.5900 | 0.6534 | 2,266,300 | +0.03(+5.39%) |
Feb 25, 2021 | 0.6000 | 0.6646 | 0.5970 | 0.6200 | 1,728,570 | +0.03(+4.64%) |
Feb 24, 2021 | 0.4888 | 0.6686 | 0.4875 | 0.5925 | 1,754,987 | +0.11(+22.62%) |
Feb 23, 2021 | 0.5289 | 0.5753 | 0.3950 | 0.4832 | 2,488,941 | -0.06(-10.52%) |
Feb 22, 2021 | 0.6200 | 0.6620 | 0.4800 | 0.5400 | 2,716,481 | -0.09(-14.87%) |
Feb 19, 2021 | 0.7180 | 0.7540 | 0.6021 | 0.6343 | 2,760,900 | -0.07(-9.59%) |
Feb 18, 2021 | 0.6500 | 0.7810 | 0.6460 | 0.7016 | 3,269,106 | +0.06(+8.61%) |
Feb 17, 2021 | 0.5700 | 0.6627 | 0.4604 | 0.6460 | 4,629,219 | +0.08(+13.73%) |
Feb 16, 2021 | 0.4200 | 0.5688 | 0.4000 | 0.5680 | 3,053,030 | +0.17(+44.24%) |
Feb 12, 2021 | 0.3330 | 0.4100 | 0.3299 | 0.3938 | 2,016,200 | +0.05(+15.86%) |
Feb 11, 2021 | 0.2463 | 0.3548 | 0.2300 | 0.3399 | 2,872,369 | +0.09(+36.40%) |
Feb 10, 2021 | 0.2345 | 0.2534 | 0.2207 | 0.2492 | 1,000,254 | -0.03(-11.35%) |
Feb 09, 2021 | 0.3180 | 0.3315 | 0.2686 | 0.2811 | 898,636 | -0.03(-10.73%) |
Feb 08, 2021 | 0.2610 | 0.3157 | 0.2331 | 0.3149 | 1,177,913 | +0.07(+30.77%) |
Feb 05, 2021 | 0.2473 | 0.2800 | 0.2143 | 0.2408 | 1,182,300 | +0.00(+0.50%) |
Feb 04, 2021 | 0.1940 | 0.2396 | 0.1940 | 0.2396 | 495,346 | +0.03(+14.70%) |
Feb 03, 2021 | 0.1650 | 0.2092 | 0.1650 | 0.2089 | 587,865 | +0.01(+5.99%) |
Feb 02, 2021 | 0.1997 | 0.2000 | 0.1808 | 0.1971 | 203,628 | -0.00(-0.55%) |
Feb 01, 2021 | 0.1786 | 0.2068 | 0.1690 | 0.1982 | 379,548 | +0.02(+10.11%) |
Jan 29, 2021 | 0.1756 | 0.1800 | 0.1669 | 0.1800 | 148,400 | -0.01(-2.81%) |
Jan 28, 2021 | 0.1717 | 0.1852 | 0.1713 | 0.1852 | 114,993 | +0.01(+4.40%) |
Jan 27, 2021 | 0.1800 | 0.1884 | 0.1713 | 0.1774 | 128,035 | -0.01(-4.37%) |
Jan 26, 2021 | 0.1807 | 0.1907 | 0.1797 | 0.1855 | 211,373 | -0.00(-1.59%) |
Jan 25, 2021 | 0.1976 | 0.2015 | 0.1790 | 0.1885 | 248,658 | -0.01(-4.22%) |
Jan 22, 2021 | 0.2040 | 0.2040 | 0.1765 | 0.1968 | 491,400 | +0.00(+1.44%) |
Jan 21, 2021 | 0.1899 | 0.1989 | 0.1859 | 0.1940 | 175,123 | -0.00(-1.77%) |
Jan 20, 2021 | 0.1933 | 0.2092 | 0.1873 | 0.1975 | 360,880 | -0.01(-5.23%) |
Jan 19, 2021 | 0.1874 | 0.2092 | 0.1800 | 0.2084 | 281,172 | +0.01(+3.07%) |
Jan 15, 2021 | 0.2032 | 0.2150 | 0.1925 | 0.2022 | 472,200 | -0.01(-4.53%) |
Jan 14, 2021 | 0.2272 | 0.2370 | 0.2000 | 0.2118 | 272,904 | +0.01(+2.57%) |
Jan 13, 2021 | 0.1845 | 0.2131 | 0.1830 | 0.2065 | 444,217 | +0.02(+13.34%) |
Jan 12, 2021 | 0.1852 | 0.1882 | 0.1700 | 0.1822 | 248,702 | +0.00(+1.22%) |
Jan 11, 2021 | 0.1900 | 0.1980 | 0.1744 | 0.1800 | 255,146 | -0.02(-9.32%) |
Jan 08, 2021 | 0.1711 | 0.1986 | 0.1650 | 0.1985 | 697,100 | +0.03(+16.83%) |
Jan 07, 2021 | 0.1810 | 0.1898 | 0.1650 | 0.1699 | 504,467 | -0.02(-10.58%) |
Jan 06, 2021 | 0.1910 | 0.2010 | 0.1811 | 0.1900 | 687,633 | +0.01(+5.03%) |
Jan 05, 2021 | 0.1850 | 0.1900 | 0.1756 | 0.1809 | 107,862 | -0.01(-5.24%) |