Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.700 | 1.740 | 1.525 | 1.540 | 1,648,100 | -0.13(-7.78%) |
Feb 25, 2021 | 1.770 | 1.880 | 1.640 | 1.670 | 1,224,232 | -0.14(-7.73%) |
Feb 24, 2021 | 1.830 | 2.030 | 1.710 | 1.810 | 1,555,361 | +0.00(+0.00%) |
Feb 23, 2021 | 1.810 | 1.900 | 1.560 | 1.810 | 2,104,471 | -0.16(-8.12%) |
Feb 22, 2021 | 2.040 | 2.100 | 1.970 | 1.970 | 1,204,288 | -0.15(-7.08%) |
Feb 19, 2021 | 2.090 | 2.200 | 2.030 | 2.120 | 2,260,200 | +0.20(+10.42%) |
Feb 18, 2021 | 2.050 | 2.050 | 1.870 | 1.920 | 1,546,100 | -0.15(-7.25%) |
Feb 17, 2021 | 2.070 | 2.110 | 1.980 | 2.070 | 1,548,387 | -0.06(-2.82%) |
Feb 16, 2021 | 2.210 | 2.240 | 2.040 | 2.130 | 1,939,577 | +0.01(+0.47%) |
Feb 12, 2021 | 2.060 | 2.190 | 2.000 | 2.120 | 1,376,000 | -0.01(-0.47%) |
Feb 11, 2021 | 2.280 | 2.300 | 2.060 | 2.130 | 2,093,049 | -0.10(-4.48%) |
Feb 10, 2021 | 2.290 | 2.340 | 2.100 | 2.230 | 3,596,597 | -0.11(-4.70%) |
Feb 09, 2021 | 2.370 | 2.760 | 2.240 | 2.340 | 5,117,345 | -0.17(-6.77%) |
Feb 08, 2021 | 2.080 | 2.510 | 1.900 | 2.510 | 6,970,743 | +0.40(+18.96%) |
Feb 05, 2021 | 2.287 | 2.287 | 2.050 | 2.110 | 3,527,600 | -0.15(-6.64%) |
Feb 04, 2021 | 2.400 | 2.450 | 2.100 | 2.260 | 6,391,462 | -0.04(-1.74%) |
Feb 03, 2021 | 1.940 | 2.300 | 1.900 | 2.300 | 10,296,380 | +0.41(+21.69%) |
Feb 02, 2021 | 1.980 | 1.980 | 1.790 | 1.890 | 3,229,664 | +0.01(+0.53%) |
Feb 01, 2021 | 1.850 | 1.940 | 1.650 | 1.880 | 3,925,464 | +0.23(+13.94%) |
Jan 29, 2021 | 1.790 | 1.860 | 1.640 | 1.650 | 2,861,200 | -0.07(-4.07%) |
Jan 28, 2021 | 2.080 | 2.100 | 1.520 | 1.720 | 7,610,161 | -0.38(-18.10%) |
Jan 27, 2021 | 2.200 | 2.390 | 2.000 | 2.100 | 10,655,393 | -0.28(-11.76%) |
Jan 26, 2021 | 2.180 | 3.140 | 2.060 | 2.380 | 77,773,920 | +0.75(+46.01%) |
Jan 25, 2021 | 1.500 | 1.630 | 1.340 | 1.630 | 7,317,058 | +0.35(+27.34%) |
Jan 22, 2021 | 1.090 | 1.300 | 1.050 | 1.280 | 2,410,800 | +0.19(+17.43%) |
Jan 21, 2021 | 1.030 | 1.090 | 1.000 | 1.090 | 889,245 | +0.01(+0.93%) |
Jan 20, 2021 | 1.060 | 1.100 | 0.9700 | 1.080 | 1,166,148 | -0.02(-1.82%) |
Jan 19, 2021 | 1.140 | 1.150 | 1.040 | 1.100 | 1,651,150 | -0.04(-3.51%) |
Jan 15, 2021 | 1.150 | 1.170 | 0.9600 | 1.140 | 3,013,100 | +0.01(+0.88%) |
Jan 14, 2021 | 1.120 | 1.450 | 0.9600 | 1.130 | 20,798,004 | +0.24(+27.11%) |
Jan 13, 2021 | 0.9000 | 0.9000 | 0.8311 | 0.8890 | 449,371 | +0.02(+2.17%) |
Jan 12, 2021 | 0.8564 | 0.8800 | 0.8160 | 0.8701 | 665,527 | +0.01(+1.17%) |
Jan 11, 2021 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 652,187 | +0.04(+4.88%) |
Jan 08, 2021 | 0.8800 | 0.8891 | 0.8030 | 0.8200 | 628,200 | -0.06(-6.82%) |
Jan 07, 2021 | 0.8800 | 0.9100 | 0.8100 | 0.8800 | 659,047 | +0.04(+4.76%) |
Jan 06, 2021 | 0.8300 | 0.8900 | 0.8100 | 0.8400 | 1,002,765 | +0.03(+3.38%) |
Jan 05, 2021 | 0.7500 | 0.8695 | 0.7200 | 0.8125 | 1,136,557 | +0.05(+6.91%) |
Jan 04, 2021 | 0.7600 | 0.8100 | 0.7200 | 0.7600 | 1,326,791 | +0.05(+6.77%) |
Dec 31, 2020 | 0.7118 | 0.7118 | 0.7118 | 263,063 | +0.02(+3.59%) | |
Dec 30, 2020 | 0.7099 | 0.7220 | 0.6850 | 0.6871 | 263,063 | -0.00(-0.42%) |
Dec 29, 2020 | 0.7400 | 0.8000 | 0.6700 | 0.6900 | 562,561 | +0.00(+0.00%) |
Dec 28, 2020 | 0.6700 | 0.7100 | 0.6500 | 0.6900 | 396,629 | +0.02(+3.34%) |
Dec 24, 2020 | 0.7000 | 0.7000 | 0.6300 | 0.6677 | 311,400 | -0.01(-1.81%) |
Dec 23, 2020 | 0.6750 | 0.6901 | 0.6550 | 0.6800 | 650,657 | +0.01(+2.07%) |
Dec 22, 2020 | 0.6700 | 0.6890 | 0.6600 | 0.6662 | 428,263 | +0.01(+1.94%) |
Dec 21, 2020 | 0.6524 | 0.6569 | 0.6100 | 0.6535 | 471,962 | +0.00(+0.54%) |
Dec 18, 2020 | 0.6762 | 0.6762 | 0.6330 | 0.6500 | 210,600 | +0.01(+1.45%) |
Dec 17, 2020 | 0.6700 | 0.6700 | 0.6200 | 0.6407 | 243,581 | +0.00(+0.06%) |
Dec 16, 2020 | 0.6503 | 0.6855 | 0.6201 | 0.6403 | 251,343 | -0.01(-1.49%) |
Dec 15, 2020 | 0.6800 | 0.6900 | 0.6300 | 0.6500 | 460,894 | -0.02(-3.07%) |
Dec 14, 2020 | 0.7245 | 0.7399 | 0.6610 | 0.6706 | 492,397 | -0.05(-6.86%) |
Dec 11, 2020 | 0.7100 | 0.7392 | 0.6915 | 0.7200 | 252,500 | +0.00(+0.49%) |
Dec 10, 2020 | 0.7030 | 0.7400 | 0.6513 | 0.7165 | 423,413 | +0.01(+0.92%) |
Dec 09, 2020 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | 323,044 | -0.03(-4.05%) |
Dec 08, 2020 | 0.7550 | 0.7644 | 0.7300 | 0.7400 | 183,374 | +0.01(+1.36%) |
Dec 07, 2020 | 0.8000 | 0.7980 | 0.7238 | 0.7301 | 327,172 | -0.06(-8.16%) |
Dec 04, 2020 | 0.7541 | 0.8200 | 0.7541 | 0.7950 | 454,900 | +0.04(+4.88%) |
Dec 03, 2020 | 0.7409 | 0.7800 | 0.7400 | 0.7580 | 465,623 | +0.02(+2.40%) |
Dec 02, 2020 | 0.6800 | 0.7700 | 0.6700 | 0.7402 | 730,292 | +0.04(+6.20%) |