Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.070 | 1.090 | 1.020 | 1.050 | 279,676 | -0.07(-6.25%) |
Feb 25, 2021 | 1.120 | 1.130 | 1.090 | 1.120 | 84,277 | -0.02(-1.75%) |
Feb 24, 2021 | 1.140 | 1.180 | 1.100 | 1.140 | 253,060 | +0.04(+3.64%) |
Feb 23, 2021 | 1.160 | 1.160 | 1.070 | 1.100 | 167,279 | -0.07(-5.98%) |
Feb 22, 2021 | 1.110 | 1.170 | 1.060 | 1.170 | 225,127 | +0.10(+9.35%) |
Feb 19, 2021 | 1.100 | 1.120 | 1.050 | 1.070 | 158,156 | -0.05(-4.46%) |
Feb 18, 2021 | 1.140 | 1.140 | 1.070 | 1.120 | 293,606 | +0.03(+2.75%) |
Feb 17, 2021 | 1.130 | 1.130 | 1.050 | 1.090 | 346,528 | -0.04(-3.54%) |
Feb 16, 2021 | 1.180 | 1.180 | 1.130 | 1.130 | 209,924 | -0.05(-4.24%) |
Feb 12, 2021 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Feb 11, 2021 | 1.190 | 1.200 | 1.150 | 1.160 | 160,278 | -0.02(-1.69%) |
Feb 10, 2021 | 1.300 | 1.340 | 1.180 | 1.180 | 620,140 | -0.07(-5.60%) |
Feb 09, 2021 | 1.220 | 1.250 | 1.140 | 1.250 | 254,334 | +0.00(+0.00%) |
Feb 08, 2021 | 1.200 | 1.250 | 1.170 | 1.250 | 192,088 | +0.04(+3.31%) |
Feb 05, 2021 | 1.200 | 1.230 | 1.170 | 1.210 | 175,893 | +0.05(+4.31%) |
Feb 04, 2021 | 1.160 | 1.210 | 1.120 | 1.160 | 772,319 | -0.06(-4.92%) |
Feb 03, 2021 | 1.320 | 1.380 | 1.210 | 1.220 | 1,053,642 | -0.05(-3.94%) |
Feb 02, 2021 | 1.160 | 1.290 | 1.130 | 1.270 | 474,537 | +0.08(+6.72%) |
Feb 01, 2021 | 1.230 | 1.260 | 1.120 | 1.190 | 1,324,094 | +0.08(+7.21%) |
Jan 29, 2021 | 1.070 | 1.150 | 1.040 | 1.110 | 525,915 | +0.05(+4.72%) |
Jan 28, 2021 | 1.020 | 1.090 | 1.020 | 1.060 | 382,109 | +0.04(+3.92%) |
Jan 27, 2021 | 1.090 | 1.090 | 1.020 | 1.020 | 237,973 | -0.08(-7.27%) |
Jan 26, 2021 | 1.010 | 1.140 | 1.010 | 1.100 | 249,024 | +0.07(+6.80%) |
Jan 25, 2021 | 1.020 | 1.040 | 1.010 | 1.030 | 263,150 | -0.01(-0.96%) |
Jan 22, 2021 | 1.080 | 1.100 | 1.040 | 1.040 | 155,950 | -0.05(-4.59%) |
Jan 21, 2021 | 1.050 | 1.110 | 1.010 | 1.090 | 413,959 | +0.06(+5.83%) |
Jan 20, 2021 | 1.070 | 1.080 | 1.010 | 1.030 | 277,929 | -0.03(-2.83%) |
Jan 19, 2021 | 1.080 | 1.080 | 1.020 | 1.060 | 207,344 | +0.00(+0.00%) |
Jan 18, 2021 | 1.080 | 1.080 | 1.020 | 1.060 | 93,280 | +0.00(+0.00%) |
Jan 15, 2021 | 1.050 | 1.090 | 1.050 | 1.060 | 81,654 | -0.03(-2.75%) |
Jan 14, 2021 | 1.080 | 1.090 | 1.060 | 1.090 | 89,280 | +0.02(+1.87%) |
Jan 13, 2021 | 1.120 | 1.120 | 1.050 | 1.070 | 191,293 | -0.05(-4.46%) |
Jan 12, 2021 | 1.150 | 1.150 | 1.050 | 1.120 | 35,861 | -0.02(-1.75%) |
Jan 11, 2021 | 1.100 | 1.190 | 1.020 | 1.140 | 105,952 | +0.02(+1.79%) |
Jan 08, 2021 | 1.240 | 1.240 | 1.070 | 1.120 | 340,064 | -0.08(-6.67%) |
Jan 07, 2021 | 1.210 | 1.220 | 1.180 | 1.200 | 80,901 | +0.00(+0.00%) |
Jan 06, 2021 | 1.250 | 1.250 | 1.180 | 1.200 | 56,188 | -0.03(-2.44%) |
Jan 05, 2021 | 1.280 | 1.280 | 1.210 | 1.230 | 113,714 | +0.00(+0.00%) |
Jan 04, 2021 | 1.240 | 1.320 | 1.210 | 1.230 | 452,405 | +0.03(+2.50%) |
Dec 31, 2020 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.83%) | |
Dec 30, 2020 | 1.140 | 1.240 | 1.100 | 1.210 | 190,736 | +0.14(+13.08%) |
Dec 29, 2020 | 1.100 | 1.100 | 1.060 | 1.070 | 123,725 | -0.05(-4.46%) |
Dec 24, 2020 | 1.120 | 1.120 | 1.120 | 0 | +0.01(+0.90%) | |
Dec 23, 2020 | 1.050 | 1.150 | 1.050 | 1.110 | 60,482 | +0.05(+4.72%) |
Dec 22, 2020 | 1.080 | 1.100 | 1.060 | 1.060 | 65,525 | -0.01(-0.93%) |
Dec 21, 2020 | 1.080 | 1.100 | 1.070 | 1.070 | 83,040 | -0.02(-1.83%) |
Dec 18, 2020 | 1.150 | 1.160 | 1.070 | 1.090 | 101,225 | -0.04(-3.54%) |
Dec 17, 2020 | 1.150 | 1.190 | 1.130 | 1.130 | 115,483 | +0.03(+2.73%) |
Dec 16, 2020 | 1.040 | 1.160 | 1.030 | 1.100 | 192,563 | +0.04(+3.77%) |
Dec 15, 2020 | 1.060 | 1.060 | 1.030 | 1.060 | 99,209 | +0.01(+0.95%) |
Dec 14, 2020 | 1.050 | 1.050 | 1.000 | 1.050 | 160,838 | +0.00(+0.00%) |
Dec 11, 2020 | 1.050 | 1.100 | 1.050 | 1.050 | 112,308 | +0.00(+0.00%) |
Dec 10, 2020 | 1.080 | 1.080 | 1.030 | 1.050 | 73,900 | -0.03(-2.78%) |
Dec 09, 2020 | 1.100 | 1.110 | 1.040 | 1.080 | 231,984 | -0.03(-2.70%) |
Dec 08, 2020 | 1.140 | 1.210 | 1.100 | 1.110 | 379,709 | -0.01(-0.89%) |
Dec 07, 2020 | 1.040 | 1.140 | 0.9800 | 1.120 | 325,633 | +0.07(+6.67%) |
Dec 04, 2020 | 0.9900 | 1.050 | 0.9900 | 1.050 | 49,100 | +0.03(+2.94%) |
Dec 03, 2020 | 1.050 | 1.060 | 1.010 | 1.020 | 46,540 | -0.02(-1.92%) |
Dec 02, 2020 | 1.010 | 1.050 | 1.000 | 1.040 | 84,100 | +0.01(+0.97%) |