Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.9450 | 0.9837 | 0.8626 | 0.9290 | 371,300 | -0.02(-1.65%) |
Feb 25, 2021 | 1.010 | 1.050 | 0.9350 | 0.9446 | 509,560 | -0.05(-4.96%) |
Feb 24, 2021 | 0.9500 | 0.9986 | 0.8630 | 0.9939 | 504,874 | +0.09(+10.43%) |
Feb 23, 2021 | 0.9000 | 0.9410 | 0.7508 | 0.9000 | 552,691 | +0.05(+5.88%) |
Feb 22, 2021 | 0.6900 | 0.8500 | 0.6410 | 0.8500 | 528,519 | +0.18(+26.11%) |
Feb 19, 2021 | 0.6465 | 0.6827 | 0.6465 | 0.6740 | 147,300 | -0.01(-0.88%) |
Feb 18, 2021 | 0.6984 | 0.7024 | 0.6460 | 0.6800 | 145,789 | -0.03(-4.21%) |
Feb 17, 2021 | 0.7300 | 0.7480 | 0.6746 | 0.7099 | 183,236 | -0.02(-2.77%) |
Feb 16, 2021 | 0.7645 | 0.8000 | 0.6895 | 0.7301 | 282,581 | -0.03(-4.26%) |
Feb 12, 2021 | 0.8130 | 0.8130 | 0.7343 | 0.7626 | 287,000 | -0.01(-1.35%) |
Feb 11, 2021 | 0.7199 | 0.7895 | 0.7199 | 0.7730 | 429,554 | +0.02(+3.30%) |
Feb 10, 2021 | 0.7242 | 0.7700 | 0.6348 | 0.7483 | 937,112 | -0.01(-1.51%) |
Feb 09, 2021 | 0.8510 | 0.8900 | 0.7000 | 0.7598 | 733,292 | -0.04(-4.45%) |
Feb 08, 2021 | 0.7700 | 0.8638 | 0.7100 | 0.7952 | 1,221,740 | +0.12(+16.94%) |
Feb 05, 2021 | 0.5800 | 0.6900 | 0.5565 | 0.6800 | 979,100 | +0.14(+25.74%) |
Feb 04, 2021 | 0.4932 | 0.5640 | 0.4741 | 0.5408 | 638,531 | +0.08(+16.80%) |
Feb 03, 2021 | 0.4348 | 0.4877 | 0.4215 | 0.4630 | 386,234 | +0.01(+1.47%) |
Feb 02, 2021 | 0.3950 | 0.4700 | 0.3720 | 0.4563 | 468,004 | +0.07(+17.75%) |
Feb 01, 2021 | 0.3570 | 0.4004 | 0.3510 | 0.3875 | 2,519,453 | +0.04(+11.06%) |
Jan 29, 2021 | 0.3530 | 0.3566 | 0.3341 | 0.3489 | 218,200 | +0.02(+4.52%) |
Jan 28, 2021 | 0.3601 | 0.3602 | 0.3215 | 0.3338 | 235,704 | -0.04(-9.66%) |
Jan 27, 2021 | 0.3940 | 0.4050 | 0.3569 | 0.3695 | 420,489 | -0.02(-6.22%) |
Jan 26, 2021 | 0.4000 | 0.4072 | 0.3545 | 0.3940 | 364,149 | -0.00(-0.68%) |
Jan 25, 2021 | 0.4091 | 0.4373 | 0.3900 | 0.3967 | 168,682 | +0.00(+1.04%) |
Jan 22, 2021 | 0.4100 | 0.4300 | 0.3900 | 0.3926 | 424,000 | -0.01(-1.31%) |
Jan 21, 2021 | 0.4500 | 0.4500 | 0.3860 | 0.3978 | 457,684 | +0.01(+3.35%) |
Jan 20, 2021 | 0.3398 | 0.3900 | 0.3301 | 0.3849 | 791,918 | +0.06(+16.74%) |
Jan 19, 2021 | 0.3400 | 0.3400 | 0.3020 | 0.3297 | 715,351 | +0.01(+1.70%) |
Jan 15, 2021 | 0.3110 | 0.3403 | 0.2765 | 0.3242 | 170,400 | +0.05(+17.89%) |
Jan 14, 2021 | 0.3060 | 0.3092 | 0.2737 | 0.2750 | 111,224 | -0.02(-7.72%) |
Jan 13, 2021 | 0.3493 | 0.3720 | 0.2800 | 0.2980 | 530,750 | -0.05(-15.20%) |
Jan 12, 2021 | 0.4476 | 0.6500 | 0.3514 | 0.3514 | 983,022 | -0.07(-16.33%) |
Jan 06, 2021 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.05(+12.75%) | |
Jan 05, 2021 | 0.3270 | 0.3736 | 0.3047 | 0.3725 | 503,283 | +0.07(+23.55%) |
Jan 04, 2021 | 0.2832 | 0.3015 | 0.2800 | 0.3015 | 261,006 | +0.03(+9.64%) |
Dec 31, 2020 | 0.2750 | 0.2750 | 0.2750 | 57,683 | -0.01(-4.18%) | |
Dec 30, 2020 | 0.2965 | 0.3027 | 0.2785 | 0.2870 | 57,683 | +0.02(+5.63%) |
Dec 29, 2020 | 0.2970 | 0.3007 | 0.2593 | 0.2717 | 189,476 | -0.06(-17.67%) |
Dec 28, 2020 | 0.3065 | 0.7500 | 0.2600 | 0.3300 | 75,962 | +0.04(+12.09%) |
Dec 24, 2020 | 0.2932 | 0.3029 | 0.2900 | 0.2944 | 105,100 | +0.02(+5.90%) |
Dec 23, 2020 | 0.3059 | 0.3059 | 0.2721 | 0.2780 | 206,910 | +0.02(+8.59%) |
Dec 22, 2020 | 0.3000 | 0.3368 | 0.2560 | 0.2560 | 347,735 | -0.03(-10.36%) |
Dec 21, 2020 | 0.2900 | 0.3061 | 0.2830 | 0.2856 | 43,282 | +0.05(+19.00%) |
Dec 18, 2020 | 0.2486 | 0.2621 | 0.2325 | 0.2400 | 1,500 | +0.04(+18.64%) |
Dec 17, 2020 | 0.2082 | 0.2082 | 0.2023 | 0.2023 | 5,550 | -0.00(-0.20%) |
Dec 16, 2020 | 0.2027 | 0.2027 | 0.2027 | 0.2027 | 147 | -0.00(-0.15%) |
Dec 15, 2020 | 0.2179 | 0.2179 | 0.2028 | 0.2030 | 14,101 | -0.01(-6.19%) |
Dec 14, 2020 | 0.2146 | 0.2194 | 0.2078 | 0.2164 | 437,716 | +0.05(+26.25%) |
Dec 09, 2020 | 0.1714 | 0.1714 | 0.1714 | 0 | -0.02(-12.68%) | |
Dec 08, 2020 | 0.2050 | 0.2270 | 0.1898 | 0.1963 | 145,711 | -0.00(-1.85%) |
Dec 07, 2020 | 0.2159 | 0.2159 | 0.2000 | 0.2000 | 187,202 | +0.01(+4.49%) |
Dec 04, 2020 | 0.1780 | 0.1914 | 0.1599 | 0.1914 | 88,100 | +0.06(+40.74%) |
Dec 03, 2020 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 150 | +0.00(+0.29%) |