Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.560 | 1.580 | 1.450 | 1.490 | 267,600 | -0.14(-8.59%) |
Feb 25, 2021 | 1.770 | 1.870 | 1.550 | 1.630 | 676,618 | -0.10(-5.78%) |
Feb 24, 2021 | 1.620 | 1.780 | 1.620 | 1.730 | 610,546 | +0.05(+2.98%) |
Feb 23, 2021 | 1.670 | 1.720 | 1.540 | 1.680 | 593,707 | -0.19(-10.16%) |
Feb 22, 2021 | 1.780 | 1.950 | 1.760 | 1.870 | 795,926 | +0.04(+2.19%) |
Feb 19, 2021 | 1.760 | 1.958 | 1.760 | 1.830 | 939,200 | +0.02(+1.10%) |
Feb 18, 2021 | 1.880 | 1.930 | 1.800 | 1.810 | 505,551 | -0.10(-5.24%) |
Feb 17, 2021 | 1.810 | 1.940 | 1.750 | 1.910 | 957,988 | +0.04(+2.14%) |
Feb 16, 2021 | 1.750 | 1.880 | 1.740 | 1.870 | 675,278 | +0.13(+7.47%) |
Feb 12, 2021 | 1.770 | 1.870 | 1.710 | 1.740 | 557,500 | -0.16(-8.42%) |
Feb 11, 2021 | 1.700 | 2.270 | 1.690 | 1.900 | 3,805,578 | +0.16(+9.20%) |
Feb 10, 2021 | 1.860 | 1.900 | 1.620 | 1.740 | 490,353 | -0.01(-0.57%) |
Feb 09, 2021 | 1.740 | 1.800 | 1.650 | 1.750 | 371,820 | +0.06(+3.55%) |
Feb 08, 2021 | 1.650 | 1.720 | 1.610 | 1.690 | 510,893 | +0.05(+3.36%) |
Feb 05, 2021 | 1.630 | 1.680 | 1.550 | 1.635 | 442,200 | -0.01(-0.91%) |
Feb 04, 2021 | 1.690 | 1.700 | 1.600 | 1.650 | 347,275 | +0.05(+3.12%) |
Feb 03, 2021 | 1.530 | 1.610 | 1.500 | 1.600 | 340,618 | +0.06(+3.90%) |
Feb 02, 2021 | 1.660 | 1.670 | 1.480 | 1.540 | 574,949 | -0.13(-7.78%) |
Feb 01, 2021 | 1.570 | 1.980 | 1.550 | 1.670 | 1,785,803 | +0.08(+5.03%) |
Jan 29, 2021 | 1.650 | 1.850 | 1.500 | 1.590 | 2,784,100 | +0.03(+1.92%) |
Jan 28, 2021 | 1.990 | 2.600 | 1.420 | 1.560 | 4,961,492 | -0.61(-28.11%) |
Jan 27, 2021 | 1.240 | 2.250 | 1.150 | 2.170 | 7,869,559 | +0.92(+73.60%) |
Jan 26, 2021 | 1.340 | 1.390 | 1.200 | 1.250 | 1,481,904 | +0.01(+0.81%) |
Jan 25, 2021 | 1.250 | 1.350 | 1.190 | 1.240 | 1,932,233 | +0.01(+0.81%) |
Jan 22, 2021 | 1.180 | 1.240 | 1.140 | 1.230 | 687,200 | +0.04(+3.36%) |
Jan 21, 2021 | 1.120 | 1.280 | 1.100 | 1.190 | 1,804,868 | +0.11(+10.19%) |
Jan 20, 2021 | 1.080 | 1.100 | 1.080 | 1.080 | 168,149 | -0.01(-0.92%) |
Jan 19, 2021 | 1.110 | 1.110 | 1.070 | 1.090 | 127,835 | +0.01(+0.93%) |
Jan 15, 2021 | 1.110 | 1.110 | 1.050 | 1.080 | 188,400 | -0.02(-1.82%) |
Jan 14, 2021 | 1.140 | 1.140 | 1.090 | 1.100 | 170,140 | -0.03(-2.65%) |
Jan 13, 2021 | 1.160 | 1.170 | 1.100 | 1.130 | 288,633 | +0.05(+4.63%) |
Jan 12, 2021 | 1.160 | 1.200 | 1.070 | 1.080 | 788,573 | -0.06(-5.26%) |
Jan 11, 2021 | 1.050 | 1.290 | 1.030 | 1.140 | 2,334,521 | +0.10(+9.60%) |
Jan 08, 2021 | 1.020 | 1.080 | 1.020 | 1.040 | 282,600 | +0.03(+2.98%) |
Jan 07, 2021 | 1.010 | 1.030 | 0.9900 | 1.010 | 214,077 | +0.03(+3.06%) |
Jan 06, 2021 | 1.090 | 1.090 | 0.9600 | 0.9800 | 421,559 | -0.09(-8.41%) |
Jan 05, 2021 | 1.100 | 1.110 | 1.040 | 1.070 | 354,694 | -0.02(-1.83%) |
Jan 04, 2021 | 1.000 | 1.150 | 1.000 | 1.090 | 917,642 | +0.09(+8.46%) |
Dec 31, 2020 | 1.005 | 1.005 | 1.005 | 735,581 | -0.06(-5.19%) | |
Dec 30, 2020 | 1.060 | 1.110 | 0.9900 | 1.060 | 735,581 | -0.08(-7.02%) |
Dec 29, 2020 | 1.060 | 1.290 | 1.010 | 1.140 | 2,863,252 | +0.12(+11.76%) |
Dec 28, 2020 | 1.010 | 1.150 | 0.9400 | 1.020 | 639,441 | +0.04(+4.34%) |
Dec 24, 2020 | 1.080 | 1.160 | 0.9716 | 0.9776 | 255,400 | -0.10(-9.48%) |
Dec 23, 2020 | 1.030 | 1.160 | 0.9800 | 1.080 | 1,582,932 | +0.07(+6.93%) |
Dec 22, 2020 | 1.010 | 1.030 | 0.9410 | 1.010 | 236,632 | +0.04(+4.12%) |
Dec 21, 2020 | 0.9700 | 0.9800 | 0.9400 | 0.9700 | 176,946 | -0.01(-1.02%) |
Dec 18, 2020 | 1.000 | 1.002 | 0.9650 | 0.9800 | 274,900 | -0.01(-1.01%) |
Dec 17, 2020 | 0.9400 | 0.9990 | 0.9400 | 0.9900 | 374,840 | +0.04(+4.21%) |
Dec 16, 2020 | 1.030 | 1.030 | 0.9400 | 0.9500 | 196,463 | +0.00(+0.21%) |
Dec 15, 2020 | 0.9000 | 0.9689 | 0.8923 | 0.9480 | 438,795 | +0.05(+5.33%) |
Dec 14, 2020 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 54,555 | -0.02(-2.17%) |
Dec 11, 2020 | 0.9200 | 0.9350 | 0.8994 | 0.9200 | 51,600 | +0.01(+1.10%) |
Dec 10, 2020 | 0.8800 | 0.9400 | 0.8800 | 0.9100 | 153,511 | +0.00(+0.07%) |
Dec 09, 2020 | 0.9413 | 0.9498 | 0.8901 | 0.9094 | 144,686 | -0.02(-2.22%) |
Dec 08, 2020 | 0.9457 | 0.9481 | 0.9250 | 0.9300 | 85,709 | -0.01(-1.07%) |
Dec 07, 2020 | 0.9561 | 0.9695 | 0.9100 | 0.9401 | 179,141 | -0.01(-1.09%) |
Dec 04, 2020 | 0.9500 | 0.9880 | 0.9500 | 0.9505 | 161,100 | +0.01(+1.12%) |
Dec 03, 2020 | 0.9800 | 1.050 | 0.9300 | 0.9400 | 1,151,494 | +0.01(+1.08%) |
Dec 02, 2020 | 0.9300 | 0.9600 | 0.9100 | 0.9300 | 258,784 | -0.04(-4.12%) |