Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.3500 | 0.3779 | 0.3450 | 0.3622 | 298,988 | +0.01(+3.49%) |
May 27, 2021 | 0.3463 | 0.3800 | 0.3150 | 0.3500 | 331,543 | +0.01(+3.40%) |
May 26, 2021 | 0.4000 | 0.4000 | 0.3150 | 0.3385 | 500,605 | -0.04(-9.73%) |
May 25, 2021 | 0.3850 | 0.4000 | 0.3700 | 0.3750 | 820,617 | +0.01(+1.35%) |
May 24, 2021 | 0.3550 | 0.4000 | 0.3450 | 0.3700 | 628,452 | +0.03(+7.71%) |
May 21, 2021 | 0.3090 | 0.4500 | 0.3090 | 0.3435 | 1,763,155 | +0.03(+10.81%) |
May 20, 2021 | 0.2415 | 0.3200 | 0.2300 | 0.3100 | 1,793,241 | +0.09(+39.01%) |
May 19, 2021 | 0.2688 | 0.2688 | 0.1900 | 0.2230 | 2,845,115 | -0.05(-18.17%) |
May 18, 2021 | 0.2881 | 0.2990 | 0.2345 | 0.2725 | 1,035,090 | -0.02(-6.03%) |
May 17, 2021 | 0.3030 | 0.3557 | 0.2812 | 0.2900 | 491,711 | -0.02(-7.20%) |
May 14, 2021 | 0.3054 | 0.3590 | 0.3010 | 0.3125 | 618,970 | +0.01(+2.32%) |
May 13, 2021 | 0.3725 | 0.3875 | 0.2900 | 0.3054 | 1,267,232 | -0.08(-20.68%) |
May 12, 2021 | 0.4200 | 0.4500 | 0.3800 | 0.3850 | 159,355 | -0.03(-8.33%) |
May 11, 2021 | 0.4100 | 0.4200 | 0.3851 | 0.4200 | 412,629 | +0.01(+2.44%) |
May 10, 2021 | 0.4302 | 0.4526 | 0.4060 | 0.4100 | 622,948 | -0.04(-7.87%) |
May 07, 2021 | 0.4200 | 0.4500 | 0.4200 | 0.4450 | 416,556 | +0.03(+5.95%) |
May 06, 2021 | 0.4030 | 0.4500 | 0.3907 | 0.4200 | 366,112 | -0.03(-6.67%) |
May 05, 2021 | 0.4200 | 0.4500 | 0.3650 | 0.4500 | 656,564 | +0.03(+7.14%) |
May 04, 2021 | 0.4155 | 0.4551 | 0.4120 | 0.4200 | 441,737 | -0.00(-1.13%) |
May 03, 2021 | 0.4800 | 0.5000 | 0.4000 | 0.4248 | 1,047,222 | -0.05(-9.62%) |
Apr 30, 2021 | 0.4950 | 0.5100 | 0.3670 | 0.4700 | 2,639,000 | -0.02(-4.08%) |
Apr 29, 2021 | 0.5601 | 0.5601 | 0.4500 | 0.4900 | 673,119 | -0.10(-16.43%) |
Apr 28, 2021 | 0.6450 | 0.6500 | 0.5700 | 0.5863 | 541,872 | -0.04(-6.94%) |
Apr 27, 2021 | 0.7095 | 0.7095 | 0.6200 | 0.6300 | 550,384 | -0.06(-8.70%) |
Apr 26, 2021 | 0.7150 | 0.7433 | 0.6710 | 0.6900 | 469,507 | -0.02(-2.82%) |
Apr 23, 2021 | 0.6650 | 0.7200 | 0.6100 | 0.7100 | 888,800 | +0.03(+4.41%) |
Apr 22, 2021 | 0.6400 | 0.7200 | 0.5820 | 0.6800 | 700,350 | +0.03(+4.62%) |
Apr 21, 2021 | 0.6180 | 0.7000 | 0.5600 | 0.6500 | 970,582 | +0.08(+13.96%) |
Apr 20, 2021 | 0.6350 | 0.7500 | 0.5500 | 0.5704 | 2,405,828 | +0.06(+11.84%) |
Apr 19, 2021 | 0.4899 | 0.5850 | 0.4500 | 0.5100 | 851,203 | +0.03(+5.15%) |
Apr 16, 2021 | 0.5000 | 0.5233 | 0.4370 | 0.4850 | 1,011,800 | -0.04(-6.73%) |
Apr 15, 2021 | 0.6175 | 0.6500 | 0.4110 | 0.5200 | 2,555,493 | -0.09(-14.75%) |
Apr 14, 2021 | 0.6120 | 0.7000 | 0.6000 | 0.6100 | 522,117 | -0.03(-4.69%) |
Apr 13, 2021 | 0.6700 | 0.7085 | 0.6120 | 0.6400 | 744,171 | -0.03(-4.41%) |
Apr 12, 2021 | 0.6400 | 0.7100 | 0.6400 | 0.6695 | 722,039 | +0.02(+3.65%) |
Apr 09, 2021 | 0.6800 | 0.7195 | 0.6459 | 0.6459 | 565,700 | -0.02(-3.60%) |
Apr 08, 2021 | 0.6400 | 0.7195 | 0.6400 | 0.6700 | 449,515 | +0.00(+0.45%) |
Apr 07, 2021 | 0.6848 | 0.7350 | 0.6250 | 0.6670 | 432,134 | +0.02(+3.41%) |
Apr 06, 2021 | 0.7250 | 0.7390 | 0.6000 | 0.6450 | 579,196 | -0.06(-9.15%) |
Apr 05, 2021 | 0.7035 | 0.7200 | 0.6500 | 0.7100 | 717,505 | +0.01(+1.43%) |
Apr 01, 2021 | 0.6695 | 0.7390 | 0.6500 | 0.7000 | 645,200 | +0.03(+4.48%) |
Mar 31, 2021 | 0.6100 | 0.6700 | 0.5900 | 0.6700 | 466,543 | +0.06(+9.84%) |
Mar 30, 2021 | 0.6200 | 0.6380 | 0.5800 | 0.6100 | 395,927 | -0.01(-1.61%) |
Mar 29, 2021 | 0.6000 | 0.6530 | 0.5800 | 0.6200 | 647,913 | +0.02(+3.33%) |
Mar 26, 2021 | 0.6450 | 0.6600 | 0.5750 | 0.6000 | 622,400 | -0.05(-6.98%) |
Mar 25, 2021 | 0.6300 | 0.6900 | 0.5500 | 0.6450 | 831,601 | -0.01(-0.77%) |
Mar 24, 2021 | 0.6980 | 0.7200 | 0.6000 | 0.6500 | 709,431 | +0.00(+0.00%) |
Mar 23, 2021 | 0.6800 | 0.7400 | 0.5730 | 0.6500 | 1,090,130 | -0.04(-5.80%) |
Mar 22, 2021 | 0.7355 | 0.7652 | 0.6500 | 0.6900 | 773,300 | -0.05(-7.07%) |
Mar 19, 2021 | 0.8200 | 0.8200 | 0.7300 | 0.7425 | 601,900 | -0.04(-4.69%) |
Mar 18, 2021 | 0.7350 | 0.9000 | 0.7300 | 0.7790 | 1,266,330 | +0.06(+8.19%) |
Mar 17, 2021 | 0.8105 | 0.8490 | 0.6010 | 0.7200 | 2,032,033 | -0.11(-13.57%) |
Mar 16, 2021 | 0.9750 | 1.000 | 0.8105 | 0.8330 | 748,843 | -0.09(-9.36%) |
Mar 15, 2021 | 0.9200 | 0.9600 | 0.8900 | 0.9190 | 427,140 | +0.02(+2.68%) |
Mar 12, 2021 | 0.9300 | 0.9300 | 0.8301 | 0.8950 | 509,500 | -0.01(-0.56%) |
Mar 11, 2021 | 0.9199 | 0.9800 | 0.8400 | 0.9000 | 709,104 | +0.02(+2.27%) |
Mar 10, 2021 | 0.8925 | 0.9800 | 0.8531 | 0.8800 | 640,624 | -0.05(-5.38%) |
Mar 09, 2021 | 0.9240 | 1.040 | 0.8700 | 0.9300 | 1,004,010 | +0.04(+4.49%) |
Mar 08, 2021 | 0.9100 | 1.090 | 0.8056 | 0.8900 | 581,853 | -0.02(-2.20%) |
Mar 05, 2021 | 0.8200 | 1.100 | 0.6400 | 0.9100 | 3,409,100 | -0.01(-1.09%) |
Mar 04, 2021 | 1.080 | 1.120 | 0.7000 | 0.9200 | 3,107,074 | -0.14(-13.21%) |
Mar 03, 2021 | 1.180 | 1.230 | 1.040 | 1.060 | 709,040 | -0.11(-9.40%) |
Mar 02, 2021 | 1.240 | 1.250 | 1.000 | 1.170 | 1,327,341 | +0.08(+7.34%) |