Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.5780 | 0.5849 | 0.5280 | 0.5500 | 599,700 | -0.01(-2.31%) |
Feb 25, 2021 | 0.5496 | 0.5940 | 0.5496 | 0.5630 | 957,184 | +0.01(+2.16%) |
Feb 24, 2021 | 0.5534 | 0.5780 | 0.5325 | 0.5511 | 686,045 | +0.01(+1.12%) |
Feb 23, 2021 | 0.6118 | 0.6118 | 0.4757 | 0.5450 | 2,209,060 | -0.06(-9.32%) |
Feb 22, 2021 | 0.6730 | 0.6730 | 0.6000 | 0.6010 | 1,389,507 | -0.03(-4.22%) |
Feb 19, 2021 | 0.6731 | 0.6731 | 0.6140 | 0.6275 | 517,500 | +0.01(+2.03%) |
Feb 18, 2021 | 0.6225 | 0.6624 | 0.6100 | 0.6150 | 1,470,132 | -0.01(-1.60%) |
Feb 17, 2021 | 0.6299 | 0.6600 | 0.6202 | 0.6250 | 1,101,132 | -0.01(-0.79%) |
Feb 16, 2021 | 0.6384 | 0.6825 | 0.5900 | 0.6300 | 1,996,429 | +0.01(+0.80%) |
Feb 12, 2021 | 0.5932 | 0.6681 | 0.5700 | 0.6250 | 2,515,400 | +0.01(+0.84%) |
Feb 11, 2021 | 0.7500 | 0.7500 | 0.6120 | 0.6198 | 2,839,078 | -0.06(-8.99%) |
Feb 10, 2021 | 0.6358 | 0.7250 | 0.5888 | 0.6810 | 3,351,799 | +0.02(+2.41%) |
Feb 09, 2021 | 0.6800 | 0.6800 | 0.6264 | 0.6650 | 1,649,258 | +0.04(+5.66%) |
Feb 08, 2021 | 0.5614 | 0.6349 | 0.5600 | 0.6294 | 2,380,631 | +0.08(+13.88%) |
Feb 05, 2021 | 0.5300 | 0.5796 | 0.5300 | 0.5527 | 1,267,300 | +0.02(+4.24%) |
Feb 04, 2021 | 0.5470 | 0.5470 | 0.5000 | 0.5302 | 779,107 | +0.01(+2.36%) |
Feb 03, 2021 | 0.4930 | 0.5513 | 0.4900 | 0.5180 | 1,985,999 | +0.02(+4.27%) |
Feb 02, 2021 | 0.4641 | 0.5030 | 0.4170 | 0.4968 | 1,348,249 | +0.04(+9.28%) |
Feb 01, 2021 | 0.4330 | 0.4580 | 0.3910 | 0.4546 | 670,899 | +0.04(+9.54%) |
Jan 29, 2021 | 0.4200 | 0.4330 | 0.4100 | 0.4150 | 586,500 | +0.01(+1.24%) |
Jan 28, 2021 | 0.4275 | 0.4400 | 0.3911 | 0.4099 | 1,103,004 | -0.00(-0.22%) |
Jan 27, 2021 | 0.4300 | 0.4600 | 0.4000 | 0.4108 | 1,358,485 | -0.04(-8.51%) |
Jan 26, 2021 | 0.4400 | 0.4587 | 0.4200 | 0.4490 | 1,346,285 | +0.00(+0.02%) |
Jan 25, 2021 | 0.4520 | 0.4860 | 0.4395 | 0.4489 | 1,150,292 | -0.01(-2.41%) |
Jan 22, 2021 | 0.4696 | 0.4930 | 0.4490 | 0.4600 | 1,270,100 | -0.02(-4.58%) |
Jan 21, 2021 | 0.5280 | 0.5280 | 0.4821 | 0.4821 | 977,674 | -0.03(-6.39%) |
Jan 20, 2021 | 0.4955 | 0.5200 | 0.4955 | 0.5150 | 533,283 | +0.02(+3.73%) |
Jan 19, 2021 | 0.4720 | 0.5340 | 0.4720 | 0.4965 | 1,081,023 | +0.03(+5.64%) |
Jan 15, 2021 | 0.4645 | 0.4900 | 0.4301 | 0.4700 | 1,191,300 | +0.01(+1.82%) |
Jan 14, 2021 | 0.4610 | 0.4900 | 0.4500 | 0.4616 | 1,270,965 | +0.01(+2.58%) |
Jan 13, 2021 | 0.4317 | 0.4700 | 0.4081 | 0.4500 | 737,786 | +0.02(+4.51%) |
Jan 12, 2021 | 0.4410 | 0.4850 | 0.4161 | 0.4306 | 1,237,659 | -0.00(-0.09%) |
Jan 11, 2021 | 0.3770 | 0.4510 | 0.3685 | 0.4310 | 1,823,129 | +0.05(+14.05%) |
Jan 08, 2021 | 0.3600 | 0.3839 | 0.3400 | 0.3779 | 1,413,000 | +0.03(+9.54%) |
Jan 07, 2021 | 0.3417 | 0.3516 | 0.3334 | 0.3450 | 772,600 | +0.01(+3.63%) |
Jan 06, 2021 | 0.3159 | 0.3415 | 0.3090 | 0.3329 | 1,490,609 | +0.03(+8.79%) |
Jan 05, 2021 | 0.3149 | 0.3149 | 0.2996 | 0.3060 | 291,656 | +0.01(+1.66%) |
Jan 04, 2021 | 0.2710 | 0.3150 | 0.2710 | 0.3010 | 465,818 | +0.01(+3.79%) |
Dec 31, 2020 | 0.2900 | 0.2900 | 0.2900 | 1,391,675 | -0.01(-3.24%) | |
Dec 30, 2020 | 0.2980 | 0.3389 | 0.2950 | 0.2997 | 1,391,675 | +0.00(+0.00%) |
Dec 29, 2020 | 0.3280 | 0.3301 | 0.2876 | 0.2997 | 2,515,205 | -0.04(-11.57%) |
Dec 28, 2020 | 0.3041 | 0.3391 | 0.2976 | 0.3389 | 1,307,260 | +0.04(+12.97%) |
Dec 24, 2020 | 0.2600 | 0.3012 | 0.2400 | 0.3000 | 1,126,100 | +0.04(+16.78%) |
Dec 23, 2020 | 0.2600 | 0.2783 | 0.2490 | 0.2569 | 898,784 | +0.01(+2.76%) |
Dec 22, 2020 | 0.2160 | 0.2599 | 0.2160 | 0.2500 | 1,056,564 | +0.02(+7.11%) |
Dec 21, 2020 | 0.2380 | 0.2459 | 0.2258 | 0.2334 | 889,913 | -0.00(-2.02%) |
Dec 18, 2020 | 0.2448 | 0.2448 | 0.2342 | 0.2382 | 959,300 | -0.00(-0.75%) |
Dec 17, 2020 | 0.2450 | 0.2572 | 0.2290 | 0.2400 | 1,194,089 | -0.01(-2.44%) |
Dec 16, 2020 | 0.2550 | 0.2625 | 0.2450 | 0.2460 | 596,509 | -0.01(-4.50%) |
Dec 15, 2020 | 0.2644 | 0.2654 | 0.2500 | 0.2576 | 526,612 | -0.00(-0.92%) |
Dec 14, 2020 | 0.2450 | 0.2750 | 0.2450 | 0.2600 | 1,159,026 | -0.01(-3.70%) |
Dec 11, 2020 | 0.2800 | 0.2821 | 0.2630 | 0.2700 | 271,800 | -0.00(-1.75%) |
Dec 10, 2020 | 0.2550 | 0.2900 | 0.2500 | 0.2748 | 1,371,070 | -0.01(-3.51%) |
Dec 09, 2020 | 0.2830 | 0.2992 | 0.2729 | 0.2848 | 553,239 | -0.01(-2.67%) |
Dec 08, 2020 | 0.3066 | 0.3066 | 0.2872 | 0.2926 | 453,728 | -0.01(-3.34%) |
Dec 07, 2020 | 0.2921 | 0.3180 | 0.2921 | 0.3027 | 411,509 | -0.02(-5.41%) |
Dec 04, 2020 | 0.2900 | 0.3250 | 0.2900 | 0.3200 | 979,800 | +0.02(+6.67%) |
Dec 03, 2020 | 0.2850 | 0.3050 | 0.2771 | 0.3000 | 159,684 | +0.01(+3.38%) |
Dec 02, 2020 | 0.2770 | 0.3030 | 0.2770 | 0.2902 | 424,199 | -0.01(-2.52%) |