Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.670 | 1.740 | 1.510 | 1.680 | 1,044,200 | +0.00(+0.00%) |
Feb 25, 2021 | 1.880 | 1.880 | 1.680 | 1.680 | 733,277 | -0.14(-7.69%) |
Feb 24, 2021 | 1.855 | 1.877 | 1.770 | 1.820 | 772,648 | -0.04(-2.15%) |
Feb 23, 2021 | 1.740 | 1.890 | 1.660 | 1.860 | 2,600,976 | +0.08(+4.49%) |
Feb 22, 2021 | 1.680 | 1.890 | 1.678 | 1.780 | 1,377,428 | +0.08(+4.71%) |
Feb 19, 2021 | 1.510 | 1.790 | 1.510 | 1.700 | 394,400 | -0.02(-0.98%) |
Feb 18, 2021 | 1.895 | 1.940 | 1.700 | 1.717 | 852,178 | -0.15(-8.19%) |
Feb 17, 2021 | 1.810 | 1.980 | 1.668 | 1.870 | 2,464,091 | +0.07(+3.89%) |
Feb 16, 2021 | 1.665 | 1.850 | 1.600 | 1.800 | 3,407,926 | +0.15(+9.09%) |
Feb 12, 2021 | 1.730 | 1.740 | 1.620 | 1.650 | 1,584,600 | -0.09(-5.17%) |
Feb 11, 2021 | 1.720 | 1.860 | 1.680 | 1.740 | 3,260,167 | -0.10(-5.43%) |
Feb 10, 2021 | 1.650 | 1.850 | 1.650 | 1.840 | 3,297,713 | +0.23(+14.49%) |
Feb 09, 2021 | 1.585 | 1.710 | 1.476 | 1.607 | 2,482,541 | +0.06(+3.68%) |
Feb 08, 2021 | 1.420 | 1.590 | 1.410 | 1.550 | 2,724,600 | +0.14(+9.93%) |
Feb 05, 2021 | 1.500 | 1.590 | 1.400 | 1.410 | 4,355,200 | -0.06(-4.08%) |
Feb 04, 2021 | 1.150 | 1.470 | 1.150 | 1.470 | 4,234,703 | +0.31(+26.72%) |
Feb 03, 2021 | 1.155 | 1.250 | 1.150 | 1.160 | 2,726,081 | +0.00(+0.00%) |
Feb 02, 2021 | 1.120 | 1.180 | 1.110 | 1.160 | 599,507 | +0.04(+3.57%) |
Feb 01, 2021 | 1.100 | 1.130 | 1.060 | 1.120 | 400,811 | +0.02(+1.82%) |
Jan 29, 2021 | 1.144 | 1.150 | 1.070 | 1.100 | 944,300 | -0.06(-5.15%) |
Jan 28, 2021 | 1.190 | 1.205 | 1.140 | 1.160 | 389,246 | -0.05(-4.16%) |
Jan 27, 2021 | 1.110 | 1.240 | 0.9900 | 1.210 | 4,320,293 | +0.08(+7.08%) |
Jan 26, 2021 | 1.170 | 1.220 | 1.110 | 1.130 | 642,879 | -0.05(-4.24%) |
Jan 25, 2021 | 1.250 | 1.260 | 1.110 | 1.180 | 4,348,111 | -0.04(-3.28%) |
Jan 22, 2021 | 1.195 | 1.250 | 1.180 | 1.220 | 640,900 | -0.03(-2.63%) |
Jan 21, 2021 | 1.070 | 1.260 | 1.044 | 1.253 | 1,602,176 | +0.17(+15.69%) |
Jan 20, 2021 | 1.050 | 1.110 | 1.040 | 1.083 | 404,560 | +0.03(+3.14%) |
Jan 19, 2021 | 1.080 | 1.150 | 1.047 | 1.050 | 567,021 | -0.01(-1.00%) |
Jan 15, 2021 | 1.070 | 1.080 | 1.030 | 1.061 | 643,700 | -0.01(-0.88%) |
Jan 14, 2021 | 1.106 | 1.150 | 1.050 | 1.070 | 1,346,823 | -0.02(-1.51%) |
Jan 13, 2021 | 1.067 | 1.110 | 1.045 | 1.086 | 901,894 | +0.01(+1.26%) |
Jan 12, 2021 | 1.110 | 1.110 | 1.059 | 1.073 | 1,074,885 | -0.03(-2.30%) |
Jan 11, 2021 | 1.010 | 1.110 | 0.9802 | 1.098 | 1,569,700 | +0.07(+6.62%) |
Jan 08, 2021 | 1.110 | 1.110 | 0.9880 | 1.030 | 893,400 | -0.06(-5.50%) |
Jan 07, 2021 | 1.022 | 1.100 | 1.022 | 1.090 | 1,608,804 | +0.08(+7.92%) |
Jan 06, 2021 | 0.9650 | 1.070 | 0.9650 | 1.010 | 2,721,327 | +0.10(+11.26%) |
Jan 05, 2021 | 0.9500 | 0.9500 | 0.8900 | 0.9078 | 363,002 | -0.04(-4.44%) |
Jan 04, 2021 | 0.9100 | 0.9500 | 0.8850 | 0.9500 | 461,271 | +0.04(+4.40%) |
Dec 31, 2020 | 0.9100 | 0.9100 | 0.9100 | 129,460 | +0.02(+1.71%) | |
Dec 30, 2020 | 0.9217 | 0.9321 | 0.8900 | 0.8947 | 129,460 | -0.00(-0.29%) |
Dec 29, 2020 | 0.9000 | 0.9477 | 0.8800 | 0.8973 | 581,442 | -0.03(-3.52%) |
Dec 28, 2020 | 0.9278 | 0.9400 | 0.8600 | 0.9300 | 913,968 | +0.07(+8.15%) |
Dec 24, 2020 | 0.8400 | 0.8600 | 0.8180 | 0.8599 | 276,000 | +0.02(+1.97%) |
Dec 23, 2020 | 0.8267 | 0.8500 | 0.8100 | 0.8433 | 340,953 | +0.02(+2.50%) |
Dec 22, 2020 | 0.7985 | 0.8600 | 0.7785 | 0.8227 | 580,834 | +0.02(+3.03%) |
Dec 21, 2020 | 0.7780 | 0.8840 | 0.7780 | 0.7985 | 474,787 | -0.03(-3.25%) |
Dec 18, 2020 | 0.8194 | 0.8309 | 0.7866 | 0.8253 | 229,800 | +0.05(+5.81%) |
Dec 17, 2020 | 0.8240 | 0.8400 | 0.7731 | 0.7800 | 457,025 | -0.04(-5.32%) |
Dec 16, 2020 | 0.8227 | 0.8340 | 0.7800 | 0.8238 | 348,631 | +0.01(+1.03%) |
Dec 15, 2020 | 0.8053 | 0.8337 | 0.7701 | 0.8154 | 282,424 | +0.01(+1.49%) |
Dec 14, 2020 | 0.8191 | 0.8456 | 0.8000 | 0.8034 | 234,807 | -0.00(-0.41%) |
Dec 11, 2020 | 0.8450 | 0.8557 | 0.8000 | 0.8067 | 640,300 | -0.03(-3.96%) |
Dec 10, 2020 | 0.8513 | 0.8523 | 0.8001 | 0.8400 | 315,740 | +0.02(+2.35%) |
Dec 09, 2020 | 0.8238 | 0.8699 | 0.7988 | 0.8207 | 789,410 | +0.00(+0.34%) |
Dec 08, 2020 | 0.8649 | 0.8852 | 0.7958 | 0.8179 | 1,011,211 | -0.05(-5.99%) |
Dec 07, 2020 | 0.8932 | 0.9096 | 0.8660 | 0.8700 | 552,610 | -0.04(-4.13%) |
Dec 04, 2020 | 0.8913 | 0.9400 | 0.8900 | 0.9075 | 992,800 | +0.04(+4.88%) |
Dec 03, 2020 | 0.8547 | 0.9200 | 0.8393 | 0.8653 | 904,752 | +0.03(+3.27%) |
Dec 02, 2020 | 0.8619 | 0.8927 | 0.8300 | 0.8379 | 345,026 | -0.01(-1.42%) |