Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.145 | 1.145 | 1.145 | 0 | -0.03(-2.17%) | |
Feb 25, 2021 | 1.170 | 1.180 | 1.080 | 1.170 | 550,233 | -0.00(-0.41%) |
Feb 24, 2021 | 1.140 | 1.194 | 1.120 | 1.175 | 1,812,426 | +0.03(+3.05%) |
Feb 23, 2021 | 1.110 | 1.150 | 1.030 | 1.140 | 2,251,488 | +0.00(+0.00%) |
Feb 22, 2021 | 1.140 | 1.151 | 1.120 | 1.140 | 942,146 | -0.01(-0.81%) |
Feb 19, 2021 | 1.100 | 1.149 | 1.060 | 1.149 | 1,394,300 | +0.07(+6.42%) |
Feb 18, 2021 | 1.100 | 1.150 | 1.070 | 1.080 | 811,906 | -0.04(-3.57%) |
Feb 17, 2021 | 1.180 | 1.180 | 1.100 | 1.120 | 1,255,246 | -0.05(-4.27%) |
Feb 16, 2021 | 1.160 | 1.180 | 1.130 | 1.170 | 1,302,150 | +0.02(+1.74%) |
Feb 12, 2021 | 1.140 | 1.170 | 1.080 | 1.150 | 1,355,500 | +0.02(+1.77%) |
Feb 11, 2021 | 1.194 | 1.220 | 1.070 | 1.130 | 2,945,050 | -0.09(-7.38%) |
Feb 10, 2021 | 1.170 | 1.230 | 1.120 | 1.220 | 1,638,630 | +0.07(+6.09%) |
Feb 09, 2021 | 1.140 | 1.170 | 1.110 | 1.150 | 1,848,314 | +0.02(+1.77%) |
Feb 08, 2021 | 1.040 | 1.140 | 1.030 | 1.130 | 1,714,556 | +0.09(+8.29%) |
Feb 05, 2021 | 1.060 | 1.080 | 1.040 | 1.044 | 802,200 | -0.02(-1.56%) |
Feb 04, 2021 | 1.020 | 1.060 | 1.000 | 1.060 | 1,516,116 | +0.04(+3.92%) |
Feb 03, 2021 | 1.000 | 1.080 | 0.9800 | 1.020 | 2,592,566 | +0.03(+3.03%) |
Feb 02, 2021 | 0.9071 | 1.002 | 0.9000 | 0.9900 | 3,107,297 | +0.07(+7.13%) |
Feb 01, 2021 | 0.8999 | 0.9300 | 0.8703 | 0.9241 | 854,896 | +0.02(+2.69%) |
Jan 29, 2021 | 0.9100 | 0.9329 | 0.8800 | 0.8999 | 646,400 | -0.01(-0.92%) |
Jan 28, 2021 | 0.8799 | 0.9400 | 0.8500 | 0.9083 | 959,427 | +0.03(+2.89%) |
Jan 27, 2021 | 0.9300 | 0.9422 | 0.8311 | 0.8828 | 3,352,539 | -0.06(-6.09%) |
Jan 26, 2021 | 0.9320 | 0.9700 | 0.8849 | 0.9400 | 1,004,605 | -0.03(-3.10%) |
Jan 25, 2021 | 0.9350 | 0.9851 | 0.9300 | 0.9701 | 1,117,485 | +0.00(+0.08%) |
Jan 22, 2021 | 0.9900 | 1.000 | 0.9412 | 0.9693 | 1,094,800 | -0.02(-2.34%) |
Jan 21, 2021 | 1.000 | 1.001 | 0.9500 | 0.9925 | 1,350,534 | +0.01(+1.29%) |
Jan 20, 2021 | 0.9900 | 1.012 | 0.9200 | 0.9799 | 1,822,011 | +0.03(+3.15%) |
Jan 19, 2021 | 0.9151 | 0.9658 | 0.8748 | 0.9500 | 2,135,498 | +0.01(+0.53%) |
Jan 15, 2021 | 1.010 | 1.030 | 0.9300 | 0.9450 | 1,641,000 | -0.05(-5.32%) |
Jan 14, 2021 | 0.9500 | 1.020 | 0.9447 | 0.9981 | 2,624,470 | +0.05(+5.34%) |
Jan 13, 2021 | 0.9300 | 0.9628 | 0.9230 | 0.9475 | 1,887,915 | +0.00(+0.04%) |
Jan 12, 2021 | 0.9850 | 0.9850 | 0.9200 | 0.9471 | 2,177,019 | -0.02(-2.36%) |
Jan 11, 2021 | 0.9206 | 0.9700 | 0.8900 | 0.9700 | 1,203,263 | +0.03(+3.68%) |
Jan 08, 2021 | 0.9200 | 0.9737 | 0.9200 | 0.9356 | 1,671,200 | -0.02(-2.54%) |
Jan 07, 2021 | 0.9473 | 0.9622 | 0.9000 | 0.9600 | 1,772,252 | +0.05(+5.45%) |
Jan 06, 2021 | 0.8400 | 0.9450 | 0.8340 | 0.9104 | 3,567,359 | +0.08(+9.29%) |
Jan 05, 2021 | 0.8190 | 0.8425 | 0.8173 | 0.8330 | 1,373,367 | +0.00(+0.24%) |
Jan 04, 2021 | 0.7950 | 0.8310 | 0.7895 | 0.8310 | 2,389,968 | +0.03(+3.49%) |
Dec 31, 2020 | 0.8030 | 0.8030 | 0.8030 | 1,950,831 | -0.01(-0.86%) | |
Dec 30, 2020 | 0.7900 | 0.8200 | 0.7732 | 0.8100 | 1,950,831 | +0.03(+3.85%) |
Dec 29, 2020 | 0.7300 | 0.8010 | 0.7300 | 0.7800 | 1,265,644 | -0.02(-2.22%) |
Dec 28, 2020 | 0.7400 | 0.8021 | 0.7400 | 0.7977 | 2,634,805 | +0.03(+4.49%) |
Dec 24, 2020 | 0.7390 | 0.7726 | 0.7151 | 0.7634 | 1,367,800 | +0.02(+3.30%) |
Dec 23, 2020 | 0.6550 | 0.7500 | 0.6275 | 0.7390 | 4,651,203 | +0.06(+8.82%) |
Dec 22, 2020 | 0.6168 | 0.7485 | 0.6168 | 0.6791 | 14,788,631 | +0.26(+61.46%) |
Dec 21, 2020 | 0.3900 | 0.4210 | 0.3900 | 0.4206 | 1,106,966 | +0.01(+3.29%) |
Dec 18, 2020 | 0.4100 | 0.4100 | 0.3870 | 0.4072 | 638,100 | +0.00(+0.54%) |
Dec 17, 2020 | 0.4100 | 0.4115 | 0.3950 | 0.4050 | 576,736 | -0.00(-1.07%) |
Dec 16, 2020 | 0.4000 | 0.4094 | 0.3650 | 0.4094 | 495,229 | +0.01(+2.35%) |
Dec 15, 2020 | 0.3900 | 0.4000 | 0.3875 | 0.4000 | 416,308 | +0.01(+2.56%) |
Dec 14, 2020 | 0.3884 | 0.3999 | 0.3758 | 0.3900 | 883,325 | +0.01(+1.96%) |
Dec 11, 2020 | 0.3883 | 0.3883 | 0.3675 | 0.3825 | 1,140,200 | +0.00(+0.66%) |
Dec 10, 2020 | 0.3800 | 0.3895 | 0.3650 | 0.3800 | 490,496 | +0.00(+0.00%) |
Dec 09, 2020 | 0.4000 | 0.4100 | 0.3651 | 0.3800 | 1,270,861 | -0.01(-2.31%) |
Dec 08, 2020 | 0.3855 | 0.4090 | 0.3770 | 0.3890 | 1,258,259 | -0.00(-1.02%) |
Dec 07, 2020 | 0.4118 | 0.4118 | 0.3920 | 0.3930 | 1,852,702 | -0.01(-3.68%) |
Dec 04, 2020 | 0.3848 | 0.4087 | 0.3848 | 0.4080 | 795,900 | +0.01(+2.00%) |
Dec 03, 2020 | 0.4290 | 0.4290 | 0.3854 | 0.4000 | 887,517 | +0.00(+0.05%) |
Dec 02, 2020 | 0.3950 | 0.4000 | 0.3845 | 0.3998 | 913,324 | +0.01(+3.20%) |
Dec 01, 2020 | 0.3800 | 0.4018 | 0.3760 | 0.3874 | 1,271,186 | +0.01(+1.95%) |
Nov 30, 2020 | 0.4145 | 0.4145 | 0.3719 | 0.3800 | 947,346 | -0.01(-1.38%) |
Nov 27, 2020 | 0.4052 | 0.4052 | 0.3716 | 0.3853 | 543,900 | +0.01(+1.39%) |
Nov 25, 2020 | 0.3590 | 0.3821 | 0.3450 | 0.3800 | 1,082,900 | +0.02(+5.88%) |
Nov 24, 2020 | 0.3530 | 0.3710 | 0.3350 | 0.3589 | 742,832 | +0.02(+5.40%) |
Nov 23, 2020 | 0.3160 | 0.3540 | 0.3160 | 0.3405 | 557,559 | -0.01(-3.27%) |
Nov 20, 2020 | 0.3220 | 0.3535 | 0.3220 | 0.3520 | 421,900 | +0.00(+0.09%) |
Nov 19, 2020 | 0.3400 | 0.3650 | 0.3400 | 0.3517 | 555,651 | -0.01(-1.54%) |
Nov 18, 2020 | 0.3500 | 0.3665 | 0.3500 | 0.3572 | 973,856 | -0.00(-1.11%) |
Nov 17, 2020 | 0.3500 | 0.3705 | 0.3500 | 0.3612 | 253,245 | +0.01(+1.75%) |
Nov 16, 2020 | 0.3650 | 0.3700 | 0.3503 | 0.3550 | 594,008 | -0.01(-1.61%) |
Nov 13, 2020 | 0.3650 | 0.3650 | 0.3500 | 0.3608 | 559,400 | -0.00(-1.15%) |
Nov 12, 2020 | 0.3650 | 0.3800 | 0.3551 | 0.3650 | 778,228 | -0.01(-3.16%) |
Nov 11, 2020 | 0.3900 | 0.3900 | 0.3676 | 0.3769 | 491,120 | -0.00(-0.87%) |
Nov 10, 2020 | 0.3966 | 0.3966 | 0.3725 | 0.3802 | 349,315 | -0.01(-1.58%) |
Nov 09, 2020 | 0.4050 | 0.4225 | 0.3820 | 0.3863 | 1,576,112 | -0.01(-2.20%) |
Nov 06, 2020 | 0.3626 | 0.4050 | 0.3590 | 0.3950 | 3,736,200 | +0.03(+7.34%) |
Nov 05, 2020 | 0.3639 | 0.3700 | 0.3366 | 0.3680 | 1,466,199 | +0.02(+6.64%) |
Nov 04, 2020 | 0.3170 | 0.3710 | 0.3170 | 0.3451 | 834,677 | -0.01(-2.51%) |
Nov 03, 2020 | 0.3600 | 0.3700 | 0.3520 | 0.3540 | 557,463 | -0.01(-1.67%) |
Nov 02, 2020 | 0.3517 | 0.3700 | 0.3400 | 0.3600 | 1,116,190 | +0.02(+5.11%) |
Oct 30, 2020 | 0.3135 | 0.3600 | 0.3135 | 0.3425 | 757,500 | -0.00(-0.17%) |
Oct 29, 2020 | 0.3175 | 0.3606 | 0.3175 | 0.3431 | 750,947 | +0.01(+3.09%) |
Oct 28, 2020 | 0.3149 | 0.3400 | 0.3112 | 0.3328 | 1,291,531 | -0.01(-2.12%) |
Oct 27, 2020 | 0.3220 | 0.3524 | 0.3220 | 0.3400 | 427,695 | -0.01(-2.16%) |
Oct 26, 2020 | 0.3650 | 0.3700 | 0.3380 | 0.3475 | 2,660,298 | -0.03(-8.67%) |
Oct 23, 2020 | 0.3650 | 0.3810 | 0.3650 | 0.3805 | 519,600 | +0.01(+2.84%) |
Oct 22, 2020 | 0.3170 | 0.3700 | 0.3170 | 0.3700 | 349,396 | +0.01(+1.68%) |
Oct 21, 2020 | 0.3809 | 0.3850 | 0.3500 | 0.3639 | 849,736 | +0.00(+0.39%) |
Oct 20, 2020 | 0.3800 | 0.3840 | 0.3559 | 0.3625 | 460,961 | -0.01(-2.03%) |
Oct 19, 2020 | 0.3810 | 0.3810 | 0.3567 | 0.3700 | 891,961 | -0.00(-0.94%) |
Oct 16, 2020 | 0.3500 | 0.3832 | 0.3500 | 0.3735 | 276,600 | +0.00(+0.13%) |
Oct 15, 2020 | 0.3600 | 0.3900 | 0.3600 | 0.3730 | 252,203 | -0.02(-4.36%) |
Oct 14, 2020 | 0.3999 | 0.3999 | 0.3620 | 0.3900 | 518,027 | +0.00(+1.25%) |
Oct 13, 2020 | 0.3990 | 0.3990 | 0.3710 | 0.3852 | 817,019 | -0.01(-3.46%) |
Oct 12, 2020 | 0.3916 | 0.4000 | 0.3800 | 0.3990 | 820,152 | +0.02(+5.00%) |
Oct 09, 2020 | 0.3750 | 0.3935 | 0.3700 | 0.3800 | 598,900 | +0.02(+5.56%) |
Oct 08, 2020 | 0.3150 | 0.3720 | 0.3150 | 0.3600 | 1,118,069 | +0.03(+8.24%) |
Oct 07, 2020 | 0.3010 | 0.3408 | 0.3010 | 0.3326 | 2,083,103 | +0.01(+2.43%) |
Oct 06, 2020 | 0.3400 | 0.3500 | 0.3235 | 0.3247 | 1,098,105 | -0.01(-4.02%) |
Oct 05, 2020 | 0.3320 | 0.3800 | 0.3251 | 0.3383 | 3,029,211 | -0.03(-8.57%) |
Oct 02, 2020 | 0.3727 | 0.3890 | 0.3550 | 0.3700 | 758,600 | +0.00(+0.00%) |
Oct 01, 2020 | 0.3722 | 0.3772 | 0.3600 | 0.3700 | 339,398 | +0.01(+1.37%) |
Sep 30, 2020 | 0.3676 | 0.3901 | 0.3531 | 0.3650 | 1,359,843 | -0.02(-4.17%) |
Sep 29, 2020 | 0.3761 | 0.4010 | 0.3400 | 0.3809 | 938,699 | +0.00(+0.24%) |
Sep 28, 2020 | 0.3620 | 0.3970 | 0.3620 | 0.3800 | 252,936 | -0.01(-2.16%) |
Sep 25, 2020 | 0.3470 | 0.3899 | 0.3470 | 0.3884 | 298,700 | +0.02(+4.16%) |
Sep 24, 2020 | 0.3920 | 0.3920 | 0.3610 | 0.3729 | 493,041 | -0.02(-3.89%) |
Sep 23, 2020 | 0.3918 | 0.3918 | 0.3757 | 0.3880 | 370,578 | -0.00(-0.77%) |
Sep 22, 2020 | 0.3950 | 0.3950 | 0.3760 | 0.3910 | 854,104 | +0.00(+0.26%) |
Sep 21, 2020 | 0.3510 | 0.4009 | 0.3510 | 0.3900 | 360,341 | -0.01(-1.39%) |
Sep 18, 2020 | 0.4050 | 0.4050 | 0.3900 | 0.3955 | 484,400 | +0.00(+0.76%) |
Sep 17, 2020 | 0.3800 | 0.4020 | 0.3735 | 0.3925 | 443,303 | -0.01(-1.60%) |
Sep 16, 2020 | 0.3755 | 0.4110 | 0.3755 | 0.3989 | 1,053,831 | -0.01(-2.71%) |
Sep 15, 2020 | 0.4290 | 0.4290 | 0.3905 | 0.4100 | 535,872 | +0.01(+2.86%) |
Sep 14, 2020 | 0.3930 | 0.4110 | 0.3765 | 0.3986 | 970,524 | +0.00(+0.43%) |
Sep 11, 2020 | 0.4200 | 0.4200 | 0.3890 | 0.3969 | 631,500 | -0.01(-3.59%) |
Sep 10, 2020 | 0.3600 | 0.4185 | 0.3600 | 0.4117 | 512,509 | +0.01(+3.49%) |
Sep 09, 2020 | 0.3955 | 0.4160 | 0.3859 | 0.3978 | 562,016 | -0.01(-1.31%) |
Sep 08, 2020 | 0.3753 | 0.4126 | 0.3420 | 0.4031 | 1,260,066 | +0.01(+3.12%) |
Sep 04, 2020 | 0.4140 | 0.4140 | 0.3675 | 0.3909 | 740,100 | -0.01(-1.56%) |
Sep 03, 2020 | 0.4099 | 0.4185 | 0.3850 | 0.3971 | 607,200 | -0.01(-2.26%) |
Sep 02, 2020 | 0.4100 | 0.4290 | 0.4000 | 0.4063 | 773,068 | -0.02(-5.29%) |