Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.3710 | 0.3942 | 0.3701 | 0.3787 | 256,541 | -0.00(-0.84%) |
May 27, 2021 | 0.3700 | 0.4000 | 0.3700 | 0.3819 | 136,046 | +0.01(+3.22%) |
May 26, 2021 | 0.3835 | 0.3880 | 0.3644 | 0.3700 | 272,866 | -0.01(-2.94%) |
May 25, 2021 | 0.3850 | 0.4104 | 0.3729 | 0.3812 | 153,621 | -0.01(-3.49%) |
May 24, 2021 | 0.4000 | 0.4278 | 0.3800 | 0.3950 | 235,769 | -0.01(-2.47%) |
May 21, 2021 | 0.4239 | 0.4299 | 0.4018 | 0.4050 | 201,095 | -0.00(-0.91%) |
May 20, 2021 | 0.3900 | 0.4180 | 0.3900 | 0.4087 | 345,884 | +0.03(+7.55%) |
May 19, 2021 | 0.4002 | 0.4190 | 0.3634 | 0.3800 | 401,564 | -0.03(-7.32%) |
May 18, 2021 | 0.4220 | 0.4300 | 0.3977 | 0.4100 | 424,192 | -0.02(-3.98%) |
May 17, 2021 | 0.4032 | 0.4400 | 0.4029 | 0.4270 | 178,269 | +0.02(+5.51%) |
May 14, 2021 | 0.4160 | 0.4388 | 0.4047 | 0.4047 | 173,677 | -0.01(-1.58%) |
May 13, 2021 | 0.3800 | 0.4221 | 0.3800 | 0.4112 | 214,977 | +0.02(+5.44%) |
May 12, 2021 | 0.4000 | 0.4272 | 0.3875 | 0.3900 | 538,226 | -0.04(-9.30%) |
May 11, 2021 | 0.4129 | 0.4411 | 0.4041 | 0.4300 | 218,035 | +0.01(+3.49%) |
May 10, 2021 | 0.3910 | 0.4299 | 0.3910 | 0.4155 | 239,930 | +0.00(+0.41%) |
May 07, 2021 | 0.4000 | 0.4317 | 0.4000 | 0.4138 | 363,101 | +0.01(+1.77%) |
May 06, 2021 | 0.4025 | 0.4293 | 0.4000 | 0.4066 | 591,174 | -0.02(-3.90%) |
May 05, 2021 | 0.4390 | 0.4579 | 0.4200 | 0.4231 | 373,737 | -0.02(-3.47%) |
May 04, 2021 | 0.4697 | 0.4711 | 0.4112 | 0.4383 | 597,141 | -0.02(-3.90%) |
May 03, 2021 | 0.5200 | 0.5200 | 0.4442 | 0.4561 | 814,892 | -0.06(-11.00%) |
Apr 30, 2021 | 0.4900 | 0.5259 | 0.4883 | 0.5125 | 308,600 | -0.00(-0.54%) |
Apr 29, 2021 | 0.5000 | 0.5240 | 0.4961 | 0.5153 | 183,565 | -0.00(-0.90%) |
Apr 28, 2021 | 0.5102 | 0.5326 | 0.5100 | 0.5200 | 141,935 | -0.00(-0.02%) |
Apr 27, 2021 | 0.5600 | 0.5619 | 0.5200 | 0.5201 | 190,630 | -0.02(-3.79%) |
Apr 26, 2021 | 0.5125 | 0.5500 | 0.4850 | 0.5406 | 404,209 | +0.03(+5.48%) |
Apr 23, 2021 | 0.5225 | 0.5471 | 0.5000 | 0.5125 | 263,200 | -0.01(-2.38%) |
Apr 22, 2021 | 0.4976 | 0.5466 | 0.4875 | 0.5250 | 371,208 | +0.02(+4.71%) |
Apr 21, 2021 | 0.5014 | 0.5200 | 0.4853 | 0.5014 | 547,622 | -0.01(-2.79%) |
Apr 20, 2021 | 0.5500 | 0.5950 | 0.5072 | 0.5158 | 548,678 | -0.06(-10.30%) |
Apr 19, 2021 | 0.5360 | 0.5863 | 0.5122 | 0.5750 | 605,690 | +0.04(+7.48%) |
Apr 16, 2021 | 0.5800 | 0.5925 | 0.5100 | 0.5350 | 313,600 | -0.04(-7.76%) |
Apr 15, 2021 | 0.6000 | 0.6000 | 0.5635 | 0.5800 | 193,713 | -0.01(-1.69%) |
Apr 14, 2021 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 282,945 | +0.01(+1.72%) |
Apr 13, 2021 | 0.5945 | 0.5990 | 0.5600 | 0.5800 | 430,508 | +0.02(+3.91%) |
Apr 12, 2021 | 0.5785 | 0.5882 | 0.5541 | 0.5582 | 185,566 | -0.01(-2.07%) |
Apr 09, 2021 | 0.5650 | 0.5799 | 0.5501 | 0.5700 | 186,500 | +0.01(+0.88%) |
Apr 08, 2021 | 0.5683 | 0.5999 | 0.5401 | 0.5650 | 379,466 | -0.02(-2.59%) |
Apr 07, 2021 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | 110,791 | +0.00(+0.00%) |
Apr 06, 2021 | 0.5800 | 0.5850 | 0.5587 | 0.5800 | 234,645 | +0.00(+0.02%) |
Apr 05, 2021 | 0.5851 | 0.6114 | 0.5516 | 0.5799 | 743,282 | -0.01(-1.71%) |
Apr 01, 2021 | 0.5808 | 0.6200 | 0.5800 | 0.5900 | 373,700 | -0.01(-1.65%) |
Mar 31, 2021 | 0.6200 | 0.6200 | 0.5500 | 0.5999 | 324,956 | +0.02(+3.43%) |
Mar 30, 2021 | 0.6072 | 0.6072 | 0.5700 | 0.5800 | 312,780 | -0.02(-3.33%) |
Mar 29, 2021 | 0.6400 | 0.6400 | 0.5700 | 0.6000 | 397,638 | -0.02(-3.23%) |
Mar 26, 2021 | 0.6001 | 0.6400 | 0.6000 | 0.6200 | 359,700 | +0.03(+5.08%) |
Mar 25, 2021 | 0.6100 | 0.6200 | 0.5701 | 0.5900 | 567,963 | -0.02(-3.28%) |
Mar 24, 2021 | 0.6150 | 0.6500 | 0.6100 | 0.6100 | 435,094 | -0.01(-0.81%) |
Mar 23, 2021 | 0.6300 | 0.6500 | 0.5700 | 0.6150 | 248,899 | -0.02(-2.38%) |
Mar 22, 2021 | 0.6300 | 0.6500 | 0.6000 | 0.6300 | 492,685 | +0.00(+0.06%) |
Mar 19, 2021 | 0.6400 | 0.6630 | 0.5950 | 0.6296 | 443,900 | +0.01(+1.30%) |
Mar 18, 2021 | 0.6500 | 0.6800 | 0.6200 | 0.6215 | 489,632 | -0.03(-4.38%) |
Mar 17, 2021 | 0.7000 | 0.7000 | 0.6200 | 0.6500 | 283,315 | -0.02(-2.99%) |
Mar 16, 2021 | 0.7000 | 0.7200 | 0.6430 | 0.6700 | 719,495 | +0.02(+2.60%) |
Mar 15, 2021 | 0.5700 | 0.7400 | 0.5700 | 0.6530 | 866,701 | +0.02(+3.49%) |
Mar 12, 2021 | 0.6225 | 0.6590 | 0.6010 | 0.6310 | 371,800 | +0.01(+0.99%) |
Mar 11, 2021 | 0.6100 | 0.6510 | 0.6000 | 0.6248 | 410,589 | +0.03(+4.32%) |
Mar 10, 2021 | 0.6100 | 0.6420 | 0.5700 | 0.5989 | 659,810 | -0.03(-4.94%) |
Mar 09, 2021 | 0.6590 | 0.6590 | 0.5900 | 0.6300 | 253,694 | +0.02(+2.89%) |
Mar 08, 2021 | 0.6106 | 0.6300 | 0.5700 | 0.6123 | 529,473 | +0.04(+7.42%) |
Mar 05, 2021 | 0.5800 | 0.6215 | 0.4577 | 0.5700 | 1,046,900 | -0.01(-1.72%) |
Mar 04, 2021 | 0.6650 | 0.6900 | 0.5500 | 0.5800 | 1,133,673 | -0.08(-12.03%) |
Mar 03, 2021 | 0.7200 | 0.7500 | 0.6480 | 0.6593 | 1,000,920 | -0.05(-7.14%) |
Mar 02, 2021 | 0.6900 | 0.7500 | 0.6598 | 0.7100 | 853,265 | +0.02(+3.65%) |