Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1.720 | 2.240 | 1.630 | 2.080 | 71,581,104 | +0.44(+26.83%) |
Jan 28, 2021 | 1.560 | 1.830 | 1.500 | 1.640 | 9,445,896 | +0.05(+3.14%) |
Jan 27, 2021 | 1.560 | 1.800 | 1.540 | 1.590 | 9,569,223 | -0.22(-12.15%) |
Jan 26, 2021 | 2.140 | 2.410 | 1.750 | 1.810 | 113,869,200 | +0.36(+24.83%) |
Jan 25, 2021 | 1.430 | 1.480 | 1.270 | 1.450 | 10,805,502 | +0.13(+9.85%) |
Jan 22, 2021 | 1.280 | 1.350 | 1.220 | 1.320 | 6,907,500 | +0.03(+2.33%) |
Jan 21, 2021 | 1.330 | 1.350 | 1.290 | 1.290 | 3,478,333 | +0.00(+0.00%) |
Jan 20, 2021 | 1.330 | 1.350 | 1.270 | 1.290 | 2,224,471 | -0.04(-3.01%) |
Jan 19, 2021 | 1.310 | 1.400 | 1.250 | 1.330 | 3,685,092 | -0.01(-0.75%) |
Jan 15, 2021 | 1.390 | 1.550 | 1.290 | 1.340 | 11,586,300 | +0.02(+1.52%) |
Jan 14, 2021 | 1.260 | 1.340 | 1.220 | 1.320 | 8,018,032 | +0.11(+9.09%) |
Jan 13, 2021 | 1.290 | 1.290 | 1.200 | 1.210 | 4,555,458 | -0.08(-6.20%) |
Jan 12, 2021 | 1.280 | 1.330 | 1.220 | 1.290 | 3,958,414 | +0.02(+1.57%) |
Jan 11, 2021 | 1.240 | 1.340 | 1.210 | 1.270 | 4,056,800 | -0.08(-5.93%) |
Jan 08, 2021 | 1.290 | 1.460 | 1.250 | 1.350 | 13,287,800 | +0.13(+10.66%) |
Jan 07, 2021 | 1.170 | 1.350 | 1.150 | 1.220 | 16,702,094 | +0.11(+9.91%) |
Jan 06, 2021 | 1.280 | 1.280 | 1.060 | 1.110 | 7,295,356 | -0.18(-13.95%) |
Jan 05, 2021 | 1.200 | 1.330 | 1.120 | 1.290 | 4,513,347 | +0.09(+7.50%) |
Jan 04, 2021 | 1.370 | 1.370 | 1.160 | 1.200 | 5,825,997 | -0.06(-4.76%) |
Dec 31, 2020 | 1.260 | 1.260 | 1.260 | 20,541,470 | -0.10(-7.35%) | |
Dec 30, 2020 | 1.170 | 1.500 | 1.100 | 1.360 | 20,541,470 | +0.28(+25.93%) |
Dec 29, 2020 | 1.130 | 1.130 | 1.030 | 1.080 | 3,587,022 | -0.11(-9.24%) |
Dec 28, 2020 | 1.200 | 1.270 | 1.110 | 1.190 | 13,152,478 | +0.18(+17.82%) |
Dec 24, 2020 | 1.000 | 1.050 | 1.000 | 1.010 | 2,082,100 | +0.01(+1.00%) |
Dec 23, 2020 | 1.010 | 1.050 | 0.9300 | 1.000 | 4,572,547 | -0.01(-0.99%) |
Dec 22, 2020 | 1.150 | 1.160 | 0.9800 | 1.010 | 7,195,046 | -0.05(-4.72%) |
Dec 21, 2020 | 0.9900 | 1.120 | 0.9400 | 1.060 | 7,153,688 | +0.00(+0.00%) |
Dec 18, 2020 | 1.090 | 1.220 | 1.050 | 1.060 | 9,961,700 | -0.18(-14.52%) |
Dec 17, 2020 | 0.9400 | 1.330 | 0.8700 | 1.240 | 56,898,732 | +0.27(+27.47%) |
Dec 16, 2020 | 0.9124 | 1.030 | 0.8101 | 0.9728 | 30,837,420 | +0.20(+25.26%) |
Dec 15, 2020 | 0.8296 | 0.8296 | 0.7300 | 0.7766 | 4,228,974 | -0.02(-2.93%) |
Dec 14, 2020 | 0.8100 | 0.8300 | 0.7800 | 0.8000 | 2,750,718 | +0.03(+3.48%) |
Dec 11, 2020 | 0.7642 | 0.7770 | 0.7110 | 0.7731 | 4,196,000 | -0.01(-0.88%) |
Dec 10, 2020 | 0.8200 | 0.8200 | 0.7300 | 0.7800 | 1,992,180 | -0.02(-1.89%) |
Dec 09, 2020 | 0.8636 | 0.9091 | 0.7800 | 0.7950 | 4,383,730 | -0.04(-5.36%) |
Dec 08, 2020 | 0.8000 | 0.8900 | 0.7700 | 0.8400 | 9,504,855 | +0.03(+3.86%) |
Dec 07, 2020 | 0.7600 | 0.8300 | 0.7210 | 0.8088 | 5,696,362 | +0.05(+6.42%) |
Dec 04, 2020 | 0.7200 | 0.8200 | 0.7000 | 0.7600 | 10,409,000 | +0.06(+7.95%) |
Dec 03, 2020 | 0.6800 | 0.7179 | 0.6650 | 0.7040 | 3,461,775 | +0.03(+3.85%) |
Dec 02, 2020 | 0.7050 | 0.7124 | 0.6607 | 0.6779 | 2,511,210 | -0.04(-5.85%) |
Dec 01, 2020 | 0.6800 | 0.7500 | 0.6600 | 0.7200 | 6,008,887 | +0.04(+5.88%) |
Nov 30, 2020 | 0.6700 | 0.6800 | 0.6400 | 0.6800 | 1,964,313 | +0.01(+1.74%) |
Nov 27, 2020 | 0.6850 | 0.6885 | 0.6550 | 0.6684 | 1,416,100 | -0.02(-3.13%) |
Nov 25, 2020 | 0.7000 | 0.7700 | 0.6701 | 0.6900 | 5,724,900 | -0.02(-2.68%) |
Nov 24, 2020 | 0.6500 | 0.7200 | 0.6350 | 0.7090 | 6,190,963 | +0.07(+10.32%) |
Nov 23, 2020 | 0.6666 | 0.6690 | 0.6023 | 0.6427 | 2,345,141 | -0.02(-3.27%) |
Nov 20, 2020 | 0.6751 | 0.6799 | 0.6533 | 0.6644 | 1,498,900 | -0.02(-2.89%) |
Nov 19, 2020 | 0.7127 | 0.7500 | 0.6630 | 0.6842 | 4,040,267 | -0.01(-1.57%) |
Nov 18, 2020 | 0.6900 | 0.6951 | 0.6609 | 0.6951 | 2,655,231 | +0.03(+3.75%) |
Nov 17, 2020 | 0.6340 | 0.7095 | 0.6330 | 0.6700 | 4,086,569 | +0.03(+4.31%) |
Nov 16, 2020 | 0.6500 | 0.6599 | 0.6360 | 0.6423 | 930,200 | +0.00(+0.36%) |
Nov 13, 2020 | 0.6652 | 0.6750 | 0.6300 | 0.6400 | 1,656,000 | -0.03(-4.46%) |
Nov 12, 2020 | 0.6800 | 0.6896 | 0.6500 | 0.6699 | 1,679,293 | -0.02(-2.91%) |
Nov 11, 2020 | 0.6600 | 0.7100 | 0.6500 | 0.6900 | 1,190,172 | +0.04(+5.99%) |
Nov 10, 2020 | 0.6800 | 0.6900 | 0.6250 | 0.6510 | 1,332,766 | -0.09(-12.03%) |
Nov 09, 2020 | 0.7000 | 0.7400 | 0.6800 | 0.7400 | 1,033,567 | +0.04(+5.96%) |
Nov 06, 2020 | 0.7000 | 0.7000 | 0.6754 | 0.6984 | 384,000 | +0.00(+0.07%) |
Nov 05, 2020 | 0.6649 | 0.7400 | 0.6605 | 0.6979 | 1,069,944 | +0.03(+4.40%) |
Nov 04, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6685 | 816,982 | -0.00(-0.22%) |
Nov 03, 2020 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 725,979 | -0.01(-2.09%) |