Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.170 | 1.177 | 1.100 | 1.110 | 346,600 | -0.06(-5.13%) |
Feb 25, 2021 | 1.250 | 1.270 | 1.160 | 1.170 | 427,361 | -0.12(-9.30%) |
Feb 24, 2021 | 1.100 | 1.300 | 1.100 | 1.290 | 1,193,497 | +0.19(+17.27%) |
Feb 23, 2021 | 1.170 | 1.210 | 1.060 | 1.100 | 420,278 | -0.10(-8.33%) |
Feb 22, 2021 | 1.210 | 1.230 | 1.160 | 1.200 | 290,128 | +0.03(+2.56%) |
Feb 19, 2021 | 1.230 | 1.260 | 1.170 | 1.170 | 303,900 | -0.05(-4.10%) |
Feb 18, 2021 | 1.290 | 1.290 | 1.210 | 1.220 | 296,967 | -0.07(-5.43%) |
Feb 17, 2021 | 1.330 | 1.340 | 1.240 | 1.290 | 368,440 | -0.08(-5.84%) |
Feb 16, 2021 | 1.230 | 1.380 | 1.230 | 1.370 | 1,071,629 | +0.15(+12.30%) |
Feb 12, 2021 | 1.160 | 1.250 | 1.150 | 1.220 | 465,600 | +0.04(+3.39%) |
Feb 11, 2021 | 1.240 | 1.250 | 1.130 | 1.180 | 553,678 | -0.04(-3.28%) |
Feb 10, 2021 | 1.230 | 1.280 | 1.150 | 1.220 | 864,865 | +0.00(+0.00%) |
Feb 09, 2021 | 1.150 | 1.270 | 1.100 | 1.220 | 1,467,924 | +0.12(+10.91%) |
Feb 08, 2021 | 1.190 | 1.220 | 1.080 | 1.100 | 1,802,395 | -0.05(-4.35%) |
Feb 05, 2021 | 1.180 | 1.206 | 1.080 | 1.150 | 831,800 | -0.06(-4.96%) |
Feb 04, 2021 | 1.370 | 1.550 | 1.180 | 1.210 | 5,762,202 | +0.08(+7.08%) |
Feb 03, 2021 | 1.120 | 1.130 | 1.100 | 1.130 | 55,514 | +0.04(+3.46%) |
Feb 02, 2021 | 1.060 | 1.150 | 1.055 | 1.092 | 172,210 | +0.03(+3.04%) |
Feb 01, 2021 | 1.060 | 1.080 | 1.020 | 1.060 | 87,404 | +0.02(+1.92%) |
Jan 29, 2021 | 1.070 | 1.070 | 1.010 | 1.040 | 70,200 | -0.04(-3.70%) |
Jan 28, 2021 | 1.100 | 1.110 | 1.020 | 1.080 | 139,378 | -0.01(-1.37%) |
Jan 27, 2021 | 1.109 | 1.123 | 1.080 | 1.095 | 90,983 | -0.03(-2.23%) |
Jan 26, 2021 | 1.080 | 1.150 | 1.080 | 1.120 | 146,093 | +0.05(+4.67%) |
Jan 25, 2021 | 1.070 | 1.090 | 1.040 | 1.070 | 53,627 | +0.00(+0.00%) |
Jan 22, 2021 | 1.100 | 1.140 | 1.020 | 1.070 | 129,800 | +0.00(+0.00%) |
Jan 21, 2021 | 1.200 | 1.200 | 1.050 | 1.070 | 160,825 | +0.02(+1.90%) |
Jan 20, 2021 | 1.070 | 1.090 | 1.000 | 1.050 | 66,928 | -0.04(-3.67%) |
Jan 19, 2021 | 1.040 | 1.154 | 1.030 | 1.090 | 174,284 | +0.04(+3.81%) |
Jan 15, 2021 | 1.100 | 1.150 | 1.030 | 1.050 | 184,100 | -0.04(-3.67%) |
Jan 14, 2021 | 1.050 | 1.090 | 1.030 | 1.090 | 132,743 | +0.05(+4.81%) |
Jan 13, 2021 | 1.100 | 1.100 | 1.030 | 1.040 | 105,090 | +0.02(+1.96%) |
Jan 12, 2021 | 0.9300 | 1.090 | 0.9100 | 1.020 | 357,429 | +0.11(+12.09%) |
Jan 11, 2021 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 41,554 | +0.00(+0.00%) |
Jan 08, 2021 | 0.9400 | 0.9400 | 0.8801 | 0.9100 | 76,200 | +0.01(+1.11%) |
Jan 07, 2021 | 0.8686 | 0.9100 | 0.8686 | 0.9000 | 71,020 | +0.03(+3.62%) |
Jan 06, 2021 | 0.8800 | 0.9200 | 0.8500 | 0.8686 | 77,367 | -0.00(-0.16%) |
Jan 05, 2021 | 0.8400 | 0.8700 | 0.8200 | 0.8700 | 47,537 | +0.04(+4.45%) |
Jan 04, 2021 | 0.8213 | 0.8424 | 0.8000 | 0.8329 | 36,829 | -0.02(-2.30%) |
Dec 31, 2020 | 0.8525 | 0.8525 | 0.8525 | 35,757 | +0.01(+0.89%) | |
Dec 30, 2020 | 0.8600 | 0.8749 | 0.8403 | 0.8450 | 35,757 | -0.03(-3.59%) |
Dec 29, 2020 | 0.8682 | 0.8900 | 0.7892 | 0.8765 | 85,713 | +0.02(+1.92%) |
Dec 28, 2020 | 0.8335 | 0.8700 | 0.8309 | 0.8600 | 69,480 | +0.01(+1.18%) |
Dec 24, 2020 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 17,200 | -0.02(-2.30%) |
Dec 23, 2020 | 0.8800 | 0.8800 | 0.8118 | 0.8700 | 43,599 | +0.03(+3.55%) |
Dec 22, 2020 | 0.8900 | 0.8900 | 0.8400 | 0.8402 | 20,733 | -0.03(-2.92%) |
Dec 21, 2020 | 0.8914 | 0.8914 | 0.7860 | 0.8655 | 71,939 | -0.01(-1.37%) |
Dec 18, 2020 | 0.8900 | 0.8900 | 0.8370 | 0.8775 | 93,200 | -0.01(-1.40%) |
Dec 17, 2020 | 0.8715 | 0.8986 | 0.8320 | 0.8900 | 36,277 | +0.03(+3.25%) |
Dec 16, 2020 | 0.8742 | 0.9000 | 0.8534 | 0.8620 | 23,421 | -0.03(-3.15%) |
Dec 15, 2020 | 0.9100 | 0.9200 | 0.8600 | 0.8900 | 39,425 | -0.01(-1.60%) |
Dec 14, 2020 | 0.9291 | 0.9291 | 0.8803 | 0.9045 | 30,644 | -0.01(-1.36%) |
Dec 11, 2020 | 0.9255 | 0.9300 | 0.8923 | 0.9170 | 90,600 | +0.00(+0.20%) |
Dec 10, 2020 | 0.8890 | 0.9200 | 0.8100 | 0.9152 | 54,824 | +0.03(+3.38%) |
Dec 09, 2020 | 0.9000 | 0.9000 | 0.8500 | 0.8853 | 16,762 | -0.02(-2.59%) |
Dec 08, 2020 | 0.9196 | 0.9196 | 0.8499 | 0.9088 | 31,083 | -0.00(-0.13%) |
Dec 07, 2020 | 0.9295 | 0.9350 | 0.9000 | 0.9100 | 108,315 | -0.01(-0.95%) |
Dec 04, 2020 | 0.9300 | 0.9300 | 0.9001 | 0.9187 | 22,800 | -0.01(-0.68%) |
Dec 03, 2020 | 0.9230 | 0.9300 | 0.9116 | 0.9250 | 25,642 | +0.01(+1.48%) |
Dec 02, 2020 | 0.8939 | 0.9200 | 0.8720 | 0.9115 | 26,313 | +0.02(+2.75%) |