Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.220 | 1.290 | 1.130 | 1.150 | 694,500 | -0.08(-6.50%) |
Jan 28, 2021 | 1.270 | 1.440 | 1.150 | 1.230 | 951,952 | -0.06(-4.65%) |
Jan 27, 2021 | 1.420 | 1.620 | 1.230 | 1.290 | 4,523,921 | -0.14(-9.79%) |
Jan 26, 2021 | 1.220 | 1.480 | 1.110 | 1.430 | 4,593,907 | +0.17(+13.49%) |
Jan 25, 2021 | 1.070 | 1.450 | 1.050 | 1.260 | 5,635,369 | +0.23(+22.33%) |
Jan 22, 2021 | 1.050 | 1.070 | 0.9706 | 1.030 | 983,300 | -0.07(-6.36%) |
Jan 21, 2021 | 0.9300 | 1.100 | 0.9200 | 1.100 | 1,893,025 | +0.20(+22.06%) |
Jan 20, 2021 | 0.9200 | 0.9657 | 0.8921 | 0.9012 | 641,526 | -0.00(-0.43%) |
Jan 19, 2021 | 0.9355 | 0.9400 | 0.8830 | 0.9051 | 447,912 | +0.00(+0.34%) |
Jan 15, 2021 | 0.9500 | 0.9500 | 0.8800 | 0.9020 | 312,200 | -0.05(-5.05%) |
Jan 14, 2021 | 0.8962 | 0.9850 | 0.8900 | 0.9500 | 368,148 | +0.02(+2.15%) |
Jan 13, 2021 | 0.9500 | 0.9600 | 0.8400 | 0.9300 | 709,178 | -0.03(-3.14%) |
Jan 12, 2021 | 0.9500 | 0.9899 | 0.9100 | 0.9601 | 2,041,643 | +0.06(+6.56%) |
Jan 11, 2021 | 0.8700 | 0.9500 | 0.8700 | 0.9010 | 1,211,853 | +0.04(+4.77%) |
Jan 08, 2021 | 0.8500 | 0.8800 | 0.8153 | 0.8600 | 833,700 | +0.04(+4.88%) |
Jan 07, 2021 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 319,475 | +0.03(+3.43%) |
Jan 06, 2021 | 0.7900 | 0.8200 | 0.7900 | 0.7928 | 189,701 | +0.00(+0.35%) |
Jan 05, 2021 | 0.8000 | 0.8400 | 0.7900 | 0.7900 | 339,521 | -0.00(-0.52%) |
Jan 04, 2021 | 0.7798 | 0.8000 | 0.7798 | 0.7941 | 102,117 | +0.01(+1.42%) |
Dec 31, 2020 | 0.7830 | 0.7830 | 0.7830 | 302,124 | +0.00(+0.37%) | |
Dec 30, 2020 | 0.7803 | 0.8300 | 0.7801 | 0.7801 | 302,124 | -0.00(-0.08%) |
Dec 29, 2020 | 0.7801 | 0.8000 | 0.7711 | 0.7807 | 142,249 | -0.01(-1.15%) |
Dec 28, 2020 | 0.7900 | 0.7900 | 0.7650 | 0.7898 | 141,158 | +0.01(+1.91%) |
Dec 24, 2020 | 0.7925 | 0.7954 | 0.7700 | 0.7750 | 129,800 | -0.01(-0.64%) |
Dec 23, 2020 | 0.7858 | 0.8000 | 0.7750 | 0.7800 | 189,166 | -0.02(-2.50%) |
Dec 22, 2020 | 0.7900 | 0.8100 | 0.7900 | 0.8000 | 363,267 | -0.02(-2.44%) |
Dec 21, 2020 | 0.8400 | 0.8700 | 0.8000 | 0.8200 | 471,596 | -0.08(-8.92%) |
Dec 18, 2020 | 0.8400 | 0.9500 | 0.8100 | 0.9003 | 2,093,000 | +0.09(+11.15%) |
Dec 17, 2020 | 0.8000 | 0.8300 | 0.7700 | 0.8100 | 558,009 | +0.03(+4.33%) |
Dec 16, 2020 | 0.7690 | 0.8037 | 0.7600 | 0.7764 | 415,322 | +0.01(+0.84%) |
Dec 15, 2020 | 0.7814 | 0.7998 | 0.7530 | 0.7699 | 125,022 | -0.01(-1.29%) |
Dec 14, 2020 | 0.8000 | 0.8099 | 0.7702 | 0.7800 | 129,941 | -0.02(-2.50%) |
Dec 11, 2020 | 0.7899 | 0.8299 | 0.7600 | 0.8000 | 417,600 | +0.01(+0.73%) |
Dec 10, 2020 | 0.8100 | 0.8350 | 0.7720 | 0.7942 | 455,267 | -0.02(-2.89%) |
Dec 09, 2020 | 0.8400 | 1.010 | 0.8011 | 0.8178 | 3,356,760 | -0.02(-2.64%) |
Dec 08, 2020 | 0.8540 | 0.8540 | 0.8090 | 0.8400 | 274,787 | -0.01(-1.18%) |
Dec 07, 2020 | 0.8400 | 0.8700 | 0.8323 | 0.8500 | 283,161 | +0.01(+1.19%) |
Dec 04, 2020 | 0.8100 | 0.8560 | 0.8035 | 0.8400 | 278,200 | +0.02(+2.07%) |
Dec 03, 2020 | 0.8100 | 0.8400 | 0.7820 | 0.8230 | 115,203 | +0.02(+2.87%) |
Dec 02, 2020 | 0.7900 | 0.8200 | 0.7800 | 0.8000 | 111,052 | +0.00(+0.00%) |
Dec 01, 2020 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 83,866 | -0.02(-2.44%) |
Nov 30, 2020 | 0.8100 | 0.8500 | 0.7900 | 0.8200 | 131,283 | +0.00(+0.18%) |
Nov 27, 2020 | 0.7880 | 0.8300 | 0.7801 | 0.8185 | 132,300 | +0.03(+3.66%) |
Nov 25, 2020 | 0.8089 | 0.8089 | 0.7710 | 0.7896 | 186,800 | -0.02(-2.39%) |
Nov 24, 2020 | 0.8500 | 0.8500 | 0.7584 | 0.8089 | 344,638 | -0.01(-1.29%) |
Nov 23, 2020 | 0.8500 | 0.8570 | 0.7820 | 0.8195 | 348,335 | -0.04(-4.61%) |
Nov 20, 2020 | 0.7780 | 0.8600 | 0.7780 | 0.8591 | 206,200 | +0.03(+3.51%) |
Nov 19, 2020 | 0.7500 | 0.8500 | 0.7300 | 0.8300 | 819,901 | +0.08(+11.41%) |
Nov 18, 2020 | 0.7360 | 0.7800 | 0.7360 | 0.7450 | 229,792 | +0.01(+0.68%) |
Nov 17, 2020 | 0.7400 | 0.7599 | 0.7221 | 0.7400 | 40,603 | -0.00(-0.03%) |
Nov 16, 2020 | 0.7400 | 0.7600 | 0.7238 | 0.7402 | 59,152 | +0.00(+0.27%) |
Nov 13, 2020 | 0.7394 | 0.7500 | 0.7226 | 0.7382 | 75,600 | -0.02(-2.21%) |
Nov 12, 2020 | 0.7300 | 0.7600 | 0.7111 | 0.7549 | 107,542 | +0.02(+3.26%) |
Nov 11, 2020 | 0.7570 | 0.7570 | 0.7300 | 0.7311 | 41,259 | -0.03(-3.80%) |
Nov 10, 2020 | 0.7400 | 0.7600 | 0.7300 | 0.7600 | 63,801 | -0.00(-0.52%) |
Nov 09, 2020 | 0.7699 | 0.7700 | 0.7300 | 0.7640 | 41,775 | -0.01(-1.00%) |
Nov 06, 2020 | 0.7700 | 0.7717 | 0.7250 | 0.7717 | 33,300 | +0.00(+0.00%) |
Nov 05, 2020 | 0.7200 | 0.7900 | 0.7200 | 0.7717 | 128,048 | +0.03(+4.72%) |
Nov 04, 2020 | 0.7457 | 0.7499 | 0.7000 | 0.7369 | 54,373 | -0.01(-1.75%) |
Nov 03, 2020 | 0.8000 | 0.8200 | 0.7000 | 0.7500 | 371,206 | -0.07(-8.54%) |