Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.060 | 1.190 | 1.025 | 1.060 | 3,264,700 | -0.03(-2.75%) |
Feb 25, 2021 | 1.190 | 1.210 | 1.060 | 1.090 | 3,523,978 | -0.09(-7.63%) |
Feb 24, 2021 | 1.160 | 1.280 | 1.150 | 1.180 | 4,161,893 | +0.05(+4.42%) |
Feb 23, 2021 | 1.070 | 1.160 | 0.9200 | 1.130 | 10,285,844 | -0.11(-8.87%) |
Feb 22, 2021 | 1.400 | 1.410 | 1.240 | 1.240 | 6,185,880 | -0.17(-12.06%) |
Feb 19, 2021 | 1.400 | 1.510 | 1.380 | 1.410 | 4,845,000 | +0.09(+6.82%) |
Feb 18, 2021 | 1.380 | 1.410 | 1.310 | 1.320 | 5,087,187 | -0.14(-9.59%) |
Feb 17, 2021 | 1.500 | 1.510 | 1.390 | 1.460 | 6,489,261 | -0.07(-4.58%) |
Feb 16, 2021 | 1.680 | 1.690 | 1.520 | 1.530 | 8,119,683 | -0.15(-8.93%) |
Feb 12, 2021 | 1.570 | 1.700 | 1.530 | 1.680 | 8,031,600 | -0.12(-6.67%) |
Feb 11, 2021 | 1.780 | 1.920 | 1.650 | 1.800 | 11,268,628 | -0.04(-2.17%) |
Feb 10, 2021 | 2.020 | 2.050 | 1.610 | 1.840 | 15,655,653 | -0.03(-1.60%) |
Feb 09, 2021 | 1.750 | 1.930 | 1.710 | 1.870 | 15,565,157 | +0.23(+14.02%) |
Feb 08, 2021 | 1.590 | 1.650 | 1.550 | 1.640 | 12,011,020 | +0.19(+13.10%) |
Feb 05, 2021 | 1.400 | 1.480 | 1.360 | 1.450 | 7,705,400 | +0.09(+6.62%) |
Feb 04, 2021 | 1.450 | 1.470 | 1.350 | 1.360 | 5,554,437 | -0.03(-2.16%) |
Feb 03, 2021 | 1.340 | 1.400 | 1.300 | 1.390 | 5,164,798 | +0.08(+6.11%) |
Feb 02, 2021 | 1.390 | 1.400 | 1.270 | 1.310 | 6,449,178 | -0.03(-2.24%) |
Feb 01, 2021 | 1.290 | 1.420 | 1.200 | 1.340 | 9,653,351 | +0.11(+8.94%) |
Jan 29, 2021 | 1.340 | 1.370 | 1.230 | 1.230 | 8,211,200 | -0.14(-10.22%) |
Jan 28, 2021 | 1.370 | 1.540 | 1.280 | 1.370 | 9,178,797 | +0.03(+2.24%) |
Jan 27, 2021 | 1.450 | 1.540 | 1.220 | 1.340 | 18,050,260 | -0.29(-17.79%) |
Jan 26, 2021 | 1.720 | 1.730 | 1.580 | 1.630 | 13,376,093 | -0.08(-4.68%) |
Jan 25, 2021 | 1.780 | 1.780 | 1.550 | 1.710 | 25,828,616 | -0.07(-3.93%) |
Jan 22, 2021 | 1.630 | 1.810 | 1.540 | 1.780 | 23,294,900 | +0.07(+4.09%) |
Jan 21, 2021 | 1.750 | 1.760 | 1.460 | 1.710 | 37,011,936 | -0.10(-5.52%) |
Jan 20, 2021 | 1.870 | 2.350 | 1.730 | 1.810 | 196,394,896 | +0.36(+24.83%) |
Jan 19, 2021 | 0.9500 | 1.700 | 0.9200 | 1.450 | 259,574,896 | +0.80(+123.01%) |
Jan 15, 2021 | 0.6882 | 0.6967 | 0.6390 | 0.6502 | 7,007,400 | -0.03(-3.97%) |
Jan 14, 2021 | 0.6500 | 0.7101 | 0.6200 | 0.6771 | 18,974,798 | -0.05(-7.25%) |
Jan 13, 2021 | 0.7500 | 0.7800 | 0.6900 | 0.7300 | 8,655,648 | -0.01(-1.14%) |
Jan 12, 2021 | 0.6804 | 0.7777 | 0.6134 | 0.7384 | 18,690,194 | +0.08(+11.88%) |
Jan 11, 2021 | 0.6300 | 0.6800 | 0.5300 | 0.6600 | 11,585,718 | +0.03(+4.93%) |
Jan 08, 2021 | 0.6090 | 0.6672 | 0.5670 | 0.6290 | 11,579,900 | +0.05(+8.45%) |
Jan 07, 2021 | 0.5100 | 0.6000 | 0.5100 | 0.5800 | 10,744,106 | +0.09(+18.85%) |
Jan 06, 2021 | 0.5500 | 0.5500 | 0.4701 | 0.4880 | 5,370,336 | -0.04(-7.92%) |
Jan 05, 2021 | 0.5400 | 0.5600 | 0.4901 | 0.5300 | 8,990,230 | +0.06(+12.77%) |
Jan 04, 2021 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 2,426,804 | +0.02(+3.78%) |
Dec 31, 2020 | 0.4529 | 0.4529 | 0.4529 | 3,072,991 | -0.01(-1.54%) | |
Dec 30, 2020 | 0.4400 | 0.4800 | 0.4300 | 0.4600 | 3,072,991 | +0.03(+6.98%) |
Dec 29, 2020 | 0.4600 | 0.4700 | 0.4200 | 0.4300 | 2,470,294 | -0.04(-7.53%) |
Dec 28, 2020 | 0.4700 | 0.5200 | 0.4420 | 0.4650 | 4,045,257 | -0.00(-1.06%) |
Dec 24, 2020 | 0.4900 | 0.5000 | 0.4600 | 0.4700 | 5,862,300 | -0.04(-7.66%) |
Dec 23, 2020 | 0.4070 | 0.5200 | 0.4050 | 0.5090 | 19,107,944 | +0.11(+26.11%) |
Dec 22, 2020 | 0.4140 | 0.4140 | 0.3950 | 0.4036 | 1,954,547 | -0.01(-2.51%) |
Dec 21, 2020 | 0.3900 | 0.4200 | 0.3840 | 0.4140 | 4,307,959 | +0.02(+6.15%) |
Dec 18, 2020 | 0.3900 | 0.4025 | 0.3900 | 0.3900 | 1,197,800 | -0.00(-1.04%) |
Dec 17, 2020 | 0.4000 | 0.4020 | 0.3907 | 0.3941 | 1,142,906 | -0.01(-2.04%) |
Dec 16, 2020 | 0.4050 | 0.4100 | 0.3920 | 0.4023 | 903,373 | -0.01(-2.12%) |
Dec 15, 2020 | 0.4050 | 0.4125 | 0.3820 | 0.4110 | 1,635,332 | +0.01(+3.01%) |
Dec 14, 2020 | 0.4149 | 0.4299 | 0.3700 | 0.3990 | 4,666,066 | -0.00(-0.55%) |
Dec 11, 2020 | 0.4200 | 0.4200 | 0.3988 | 0.4012 | 1,425,600 | +0.00(+0.30%) |
Dec 10, 2020 | 0.4000 | 0.4300 | 0.3900 | 0.4000 | 3,741,923 | +0.01(+1.55%) |
Dec 09, 2020 | 0.4250 | 0.4289 | 0.3900 | 0.3939 | 2,127,610 | -0.03(-6.21%) |
Dec 08, 2020 | 0.4015 | 0.4341 | 0.3950 | 0.4200 | 3,638,341 | +0.01(+3.07%) |
Dec 07, 2020 | 0.3975 | 0.4150 | 0.3922 | 0.4075 | 2,599,376 | +0.01(+2.52%) |
Dec 04, 2020 | 0.3990 | 0.4070 | 0.3880 | 0.3975 | 1,544,600 | -0.00(-0.38%) |
Dec 03, 2020 | 0.3900 | 0.4000 | 0.3888 | 0.3990 | 1,601,192 | -0.00(-0.25%) |
Dec 02, 2020 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 2,716,015 | -0.01(-2.44%) |