Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.320 | 1.430 | 1.290 | 1.340 | 487,000 | +0.01(+0.75%) |
Jan 28, 2021 | 1.310 | 1.380 | 1.310 | 1.330 | 183,764 | -0.01(-0.75%) |
Jan 27, 2021 | 1.405 | 1.432 | 1.300 | 1.340 | 446,179 | -0.10(-6.94%) |
Jan 26, 2021 | 1.360 | 1.440 | 1.360 | 1.440 | 246,107 | +0.08(+5.88%) |
Jan 25, 2021 | 1.410 | 1.420 | 1.310 | 1.360 | 390,378 | -0.07(-4.90%) |
Jan 22, 2021 | 1.450 | 1.460 | 1.400 | 1.430 | 237,900 | -0.07(-4.67%) |
Jan 21, 2021 | 1.520 | 1.520 | 1.450 | 1.500 | 176,628 | +0.00(+0.00%) |
Jan 20, 2021 | 1.570 | 1.580 | 1.450 | 1.500 | 226,387 | -0.07(-4.46%) |
Jan 19, 2021 | 1.490 | 1.580 | 1.490 | 1.570 | 267,055 | +0.09(+6.08%) |
Jan 15, 2021 | 1.550 | 1.620 | 1.467 | 1.480 | 227,300 | -0.07(-4.52%) |
Jan 14, 2021 | 1.610 | 1.646 | 1.520 | 1.550 | 439,194 | +0.04(+2.65%) |
Jan 13, 2021 | 1.340 | 1.620 | 1.340 | 1.510 | 450,196 | +0.16(+11.85%) |
Jan 12, 2021 | 1.420 | 1.450 | 1.350 | 1.350 | 393,588 | -0.07(-4.93%) |
Jan 11, 2021 | 1.410 | 1.540 | 1.400 | 1.420 | 343,326 | -0.07(-4.70%) |
Jan 08, 2021 | 1.600 | 1.600 | 1.450 | 1.490 | 449,600 | -0.11(-6.88%) |
Jan 07, 2021 | 1.590 | 1.630 | 1.520 | 1.600 | 344,689 | +0.01(+0.63%) |
Jan 06, 2021 | 1.730 | 1.740 | 1.520 | 1.590 | 551,175 | -0.08(-4.79%) |
Jan 05, 2021 | 1.520 | 1.730 | 1.510 | 1.670 | 489,667 | +0.17(+11.33%) |
Jan 04, 2021 | 1.580 | 1.580 | 1.320 | 1.500 | 584,867 | +0.03(+2.04%) |
Dec 31, 2020 | 1.470 | 1.470 | 1.470 | 1,408,582 | -0.08(-5.16%) | |
Dec 30, 2020 | 1.190 | 1.590 | 1.180 | 1.550 | 1,408,582 | +0.26(+20.16%) |
Dec 29, 2020 | 1.100 | 1.330 | 1.070 | 1.290 | 1,559,205 | +0.21(+19.44%) |
Dec 28, 2020 | 1.050 | 1.130 | 1.032 | 1.080 | 282,010 | +0.05(+4.85%) |
Dec 24, 2020 | 1.020 | 1.040 | 1.010 | 1.030 | 71,200 | +0.02(+1.98%) |
Dec 23, 2020 | 1.000 | 1.040 | 1.000 | 1.010 | 124,994 | +0.00(+0.00%) |
Dec 22, 2020 | 1.060 | 1.060 | 1.000 | 1.010 | 178,302 | -0.04(-3.81%) |
Dec 21, 2020 | 1.070 | 1.070 | 1.050 | 1.050 | 175,825 | -0.04(-3.67%) |
Dec 18, 2020 | 1.090 | 1.140 | 1.060 | 1.090 | 301,000 | +0.01(+0.93%) |
Dec 17, 2020 | 1.080 | 1.089 | 1.050 | 1.080 | 90,693 | +0.01(+0.93%) |
Dec 16, 2020 | 1.100 | 1.100 | 1.050 | 1.070 | 165,850 | -0.03(-2.73%) |
Dec 15, 2020 | 1.080 | 1.100 | 1.080 | 1.100 | 185,974 | +0.01(+0.92%) |
Dec 14, 2020 | 1.130 | 1.135 | 1.060 | 1.090 | 173,418 | +0.01(+0.93%) |
Dec 11, 2020 | 1.120 | 1.130 | 1.060 | 1.080 | 236,000 | +0.01(+0.93%) |
Dec 10, 2020 | 1.010 | 1.090 | 1.000 | 1.070 | 492,777 | +0.07(+7.00%) |
Dec 09, 2020 | 1.100 | 1.100 | 1.000 | 1.000 | 574,527 | -0.10(-9.09%) |
Dec 08, 2020 | 1.120 | 1.120 | 1.100 | 1.100 | 265,438 | -0.02(-1.79%) |
Dec 07, 2020 | 1.100 | 1.150 | 1.090 | 1.120 | 261,231 | +0.01(+0.90%) |
Dec 04, 2020 | 1.090 | 1.150 | 1.058 | 1.110 | 499,900 | +0.08(+7.77%) |
Dec 03, 2020 | 0.9700 | 1.050 | 0.9400 | 1.030 | 428,598 | +0.08(+8.42%) |
Dec 02, 2020 | 0.9112 | 0.9782 | 0.9112 | 0.9500 | 222,471 | +0.03(+3.26%) |
Dec 01, 2020 | 0.9817 | 0.9999 | 0.8918 | 0.9200 | 516,468 | -0.07(-7.07%) |
Nov 30, 2020 | 1.090 | 1.090 | 0.9600 | 0.9900 | 397,827 | -0.09(-8.33%) |
Nov 27, 2020 | 1.060 | 1.100 | 1.050 | 1.080 | 233,400 | +0.02(+1.89%) |
Nov 25, 2020 | 1.060 | 1.130 | 0.9600 | 1.060 | 455,200 | +0.05(+4.95%) |
Nov 24, 2020 | 0.9600 | 1.190 | 0.9300 | 1.010 | 1,499,629 | +0.08(+8.61%) |
Nov 23, 2020 | 0.8310 | 0.9300 | 0.8251 | 0.9299 | 671,983 | +0.10(+12.72%) |
Nov 20, 2020 | 0.8500 | 0.8597 | 0.8200 | 0.8250 | 208,800 | -0.04(-4.64%) |
Nov 19, 2020 | 0.8600 | 0.8800 | 0.8100 | 0.8651 | 157,322 | -0.01(-1.21%) |
Nov 18, 2020 | 0.8100 | 0.9000 | 0.8015 | 0.8757 | 261,654 | +0.07(+9.14%) |
Nov 17, 2020 | 0.8000 | 0.8200 | 0.7956 | 0.8024 | 86,043 | +0.01(+0.84%) |
Nov 16, 2020 | 0.8200 | 0.8200 | 0.7951 | 0.7957 | 72,854 | -0.00(-0.29%) |
Nov 13, 2020 | 0.8015 | 0.8294 | 0.7732 | 0.7980 | 94,100 | -0.01(-1.48%) |
Nov 12, 2020 | 0.8100 | 0.8280 | 0.7820 | 0.8100 | 175,353 | +0.00(+0.00%) |
Nov 11, 2020 | 0.8500 | 0.8500 | 0.8012 | 0.8100 | 77,607 | -0.03(-3.61%) |
Nov 10, 2020 | 0.8400 | 0.8550 | 0.8099 | 0.8403 | 58,058 | +0.01(+1.24%) |
Nov 09, 2020 | 0.9400 | 0.9700 | 0.8000 | 0.8300 | 316,469 | -0.10(-10.56%) |
Nov 06, 2020 | 0.9300 | 0.9350 | 0.9011 | 0.9280 | 213,900 | +0.00(+0.32%) |
Nov 05, 2020 | 0.9200 | 0.9700 | 0.9011 | 0.9250 | 127,424 | -0.01(-0.54%) |
Nov 04, 2020 | 0.8800 | 0.9600 | 0.8800 | 0.9300 | 214,840 | +0.02(+2.47%) |
Nov 03, 2020 | 0.8710 | 0.9151 | 0.8260 | 0.9076 | 379,223 | +0.07(+8.05%) |