Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.5173 | 0.5216 | 0.4810 | 0.4973 | 170,400 | -0.02(-3.87%) |
Apr 29, 2021 | 0.5125 | 0.5460 | 0.5050 | 0.5173 | 277,374 | +0.01(+2.68%) |
Apr 28, 2021 | 0.5051 | 0.5051 | 0.4550 | 0.5038 | 213,067 | -0.00(-0.89%) |
Apr 27, 2021 | 0.5800 | 0.5901 | 0.4836 | 0.5083 | 336,687 | -0.03(-5.85%) |
Apr 26, 2021 | 0.4895 | 0.5400 | 0.4622 | 0.5399 | 257,934 | +0.09(+20.65%) |
Apr 23, 2021 | 0.4309 | 0.4571 | 0.4309 | 0.4475 | 159,100 | +0.00(+0.56%) |
Apr 22, 2021 | 0.4600 | 0.5000 | 0.4390 | 0.4450 | 201,172 | -0.02(-4.36%) |
Apr 21, 2021 | 0.4570 | 0.4654 | 0.4299 | 0.4653 | 119,620 | +0.02(+4.54%) |
Apr 20, 2021 | 0.4379 | 0.4570 | 0.4284 | 0.4451 | 103,588 | -0.00(-0.40%) |
Apr 19, 2021 | 0.4891 | 0.5195 | 0.4310 | 0.4469 | 309,217 | +0.02(+5.13%) |
Apr 16, 2021 | 0.4500 | 0.4856 | 0.4237 | 0.4251 | 282,600 | -0.05(-9.73%) |
Apr 15, 2021 | 0.4900 | 0.5300 | 0.4448 | 0.4709 | 460,500 | -0.04(-8.05%) |
Apr 14, 2021 | 0.5300 | 0.5419 | 0.4900 | 0.5121 | 469,462 | -0.02(-3.50%) |
Apr 13, 2021 | 0.7500 | 0.7500 | 0.5200 | 0.5307 | 207,448 | -0.03(-4.86%) |
Apr 12, 2021 | 0.5360 | 0.6173 | 0.5311 | 0.5578 | 325,218 | +0.02(+4.07%) |
Apr 09, 2021 | 0.5716 | 0.5799 | 0.4987 | 0.5360 | 259,200 | -0.02(-3.30%) |
Apr 08, 2021 | 0.6029 | 0.6199 | 0.5311 | 0.5543 | 393,815 | -0.05(-7.62%) |
Apr 07, 2021 | 0.6000 | 0.6200 | 0.5881 | 0.6000 | 128,255 | +0.00(+0.00%) |
Apr 06, 2021 | 0.6410 | 0.6425 | 0.6000 | 0.6000 | 110,130 | -0.02(-2.77%) |
Apr 05, 2021 | 0.5962 | 0.6807 | 0.5962 | 0.6171 | 290,246 | -0.02(-2.85%) |
Apr 01, 2021 | 0.6574 | 0.6574 | 0.6246 | 0.6352 | 144,400 | +0.01(+1.28%) |
Mar 31, 2021 | 0.6007 | 0.6399 | 0.6007 | 0.6272 | 145,730 | +0.01(+1.32%) |
Mar 30, 2021 | 0.6294 | 0.6500 | 0.5894 | 0.6190 | 246,942 | +0.00(+0.58%) |
Mar 29, 2021 | 0.6487 | 0.6996 | 0.6133 | 0.6154 | 229,465 | -0.04(-5.74%) |
Mar 26, 2021 | 0.6098 | 0.6931 | 0.6098 | 0.6529 | 102,500 | +0.03(+5.31%) |
Mar 25, 2021 | 0.6647 | 0.6750 | 0.5911 | 0.6200 | 631,059 | -0.05(-7.89%) |
Mar 24, 2021 | 0.7333 | 0.7496 | 0.6647 | 0.6731 | 369,494 | -0.04(-5.89%) |
Mar 23, 2021 | 0.7400 | 0.7566 | 0.7000 | 0.7152 | 374,956 | -0.03(-4.17%) |
Mar 22, 2021 | 0.8000 | 0.8500 | 0.7171 | 0.7463 | 407,657 | -0.06(-7.31%) |
Mar 19, 2021 | 0.7600 | 0.8300 | 0.7345 | 0.8052 | 299,600 | +0.05(+5.95%) |
Mar 18, 2021 | 0.8300 | 0.8300 | 0.7455 | 0.7600 | 299,347 | -0.02(-2.56%) |
Mar 17, 2021 | 0.7880 | 0.8065 | 0.7500 | 0.7800 | 143,641 | +0.00(+0.01%) |
Mar 16, 2021 | 0.8602 | 0.8602 | 0.7567 | 0.7799 | 561,712 | -0.08(-9.34%) |
Mar 15, 2021 | 0.8400 | 0.9320 | 0.8300 | 0.8602 | 586,657 | +0.02(+2.80%) |
Mar 12, 2021 | 0.9224 | 0.9600 | 0.8028 | 0.8368 | 680,500 | -0.11(-11.90%) |
Mar 11, 2021 | 0.9900 | 1.070 | 0.8939 | 0.9498 | 1,214,361 | -0.03(-2.89%) |
Mar 10, 2021 | 0.7600 | 1.000 | 0.7250 | 0.9781 | 2,093,619 | +0.30(+44.80%) |
Mar 09, 2021 | 0.7423 | 0.7506 | 0.6500 | 0.6755 | 366,675 | -0.04(-5.10%) |
Mar 08, 2021 | 0.7300 | 0.8244 | 0.6974 | 0.7118 | 227,461 | -0.03(-3.77%) |
Mar 05, 2021 | 0.7230 | 0.7840 | 0.7000 | 0.7397 | 296,800 | -0.01(-1.86%) |
Mar 04, 2021 | 0.8200 | 0.8733 | 0.7000 | 0.7537 | 371,982 | -0.13(-14.70%) |
Mar 03, 2021 | 0.9000 | 0.9398 | 0.8198 | 0.8836 | 162,242 | -0.02(-2.52%) |
Mar 02, 2021 | 0.9147 | 0.9928 | 0.9000 | 0.9064 | 107,637 | -0.02(-2.54%) |
Mar 01, 2021 | 0.9100 | 0.9400 | 0.8400 | 0.9300 | 100,864 | +0.05(+5.18%) |
Feb 26, 2021 | 0.9574 | 1.005 | 0.8101 | 0.8842 | 323,400 | -0.06(-6.31%) |
Feb 25, 2021 | 0.9900 | 1.003 | 0.9400 | 0.9438 | 178,983 | +0.00(+0.00%) |
Feb 24, 2021 | 0.9570 | 0.9640 | 0.9001 | 0.9438 | 244,528 | +0.03(+2.73%) |
Feb 23, 2021 | 0.9850 | 1.000 | 0.9068 | 0.9187 | 359,459 | -0.07(-7.52%) |
Feb 22, 2021 | 1.040 | 1.080 | 0.9919 | 0.9934 | 365,113 | -0.06(-5.39%) |
Feb 19, 2021 | 1.100 | 1.205 | 1.030 | 1.050 | 579,800 | +0.01(+0.96%) |
Feb 18, 2021 | 1.000 | 1.110 | 0.9573 | 1.040 | 559,151 | +0.05(+5.36%) |
Feb 17, 2021 | 1.080 | 1.170 | 0.9570 | 0.9871 | 545,734 | -0.09(-8.10%) |
Feb 16, 2021 | 1.110 | 1.170 | 1.030 | 1.074 | 223,675 | -0.02(-1.94%) |
Feb 12, 2021 | 1.100 | 1.163 | 1.010 | 1.095 | 501,700 | +0.01(+0.50%) |
Feb 11, 2021 | 1.115 | 1.150 | 1.060 | 1.090 | 205,038 | -0.04(-3.81%) |
Feb 10, 2021 | 1.154 | 1.170 | 1.100 | 1.133 | 179,112 | +0.01(+1.12%) |
Feb 09, 2021 | 1.150 | 1.161 | 1.100 | 1.121 | 228,114 | -0.02(-1.66%) |
Feb 08, 2021 | 1.200 | 1.200 | 1.060 | 1.139 | 232,984 | +0.04(+3.58%) |
Feb 05, 2021 | 1.070 | 1.160 | 1.070 | 1.100 | 188,600 | +0.05(+4.76%) |
Feb 04, 2021 | 1.060 | 1.100 | 1.025 | 1.050 | 265,506 | -0.03(-2.78%) |
Feb 03, 2021 | 1.180 | 1.200 | 1.060 | 1.080 | 262,790 | -0.07(-6.09%) |
Feb 02, 2021 | 1.220 | 1.250 | 1.149 | 1.150 | 303,531 | -0.03(-2.54%) |