Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.6060 | 0.6327 | 0.5680 | 0.5764 | 303,975 | -0.01(-2.31%) |
May 27, 2021 | 0.6426 | 0.6552 | 0.5750 | 0.5900 | 191,878 | -0.04(-6.54%) |
May 26, 2021 | 0.6550 | 0.6610 | 0.5858 | 0.6313 | 224,191 | -0.01(-1.88%) |
May 25, 2021 | 0.6855 | 0.6855 | 0.6350 | 0.6434 | 466,350 | -0.05(-6.62%) |
May 24, 2021 | 0.7180 | 0.7180 | 0.6650 | 0.6890 | 554,302 | +0.04(+6.05%) |
May 21, 2021 | 0.5977 | 0.6561 | 0.5939 | 0.6497 | 387,951 | +0.06(+10.12%) |
May 20, 2021 | 0.5830 | 0.6000 | 0.5700 | 0.5900 | 302,493 | +0.03(+5.04%) |
May 19, 2021 | 0.5197 | 0.5900 | 0.5100 | 0.5617 | 258,075 | +0.01(+2.13%) |
May 18, 2021 | 0.4581 | 0.5999 | 0.4581 | 0.5500 | 510,976 | +0.09(+19.18%) |
May 17, 2021 | 0.5178 | 0.5178 | 0.4300 | 0.4615 | 343,475 | -0.05(-9.33%) |
May 14, 2021 | 0.5402 | 0.5593 | 0.4800 | 0.5090 | 225,236 | -0.02(-4.23%) |
May 13, 2021 | 0.5898 | 0.5969 | 0.5065 | 0.5315 | 280,919 | -0.03(-5.65%) |
May 12, 2021 | 0.5177 | 0.5987 | 0.5177 | 0.5633 | 190,024 | +0.01(+2.42%) |
May 11, 2021 | 0.5784 | 0.5784 | 0.5101 | 0.5500 | 131,170 | -0.01(-2.65%) |
May 10, 2021 | 0.6100 | 0.6248 | 0.5513 | 0.5650 | 233,746 | -0.05(-7.71%) |
May 07, 2021 | 0.6266 | 0.6539 | 0.5660 | 0.6122 | 216,773 | -0.04(-5.82%) |
May 06, 2021 | 0.6848 | 0.6850 | 0.5876 | 0.6500 | 229,260 | -0.05(-6.54%) |
May 05, 2021 | 0.5580 | 0.7000 | 0.5580 | 0.6955 | 330,048 | +0.16(+28.80%) |
May 04, 2021 | 0.6881 | 0.6881 | 0.4901 | 0.5400 | 322,575 | -0.12(-18.18%) |
May 03, 2021 | 0.7200 | 0.7387 | 0.6500 | 0.6600 | 342,607 | -0.06(-8.24%) |
Apr 30, 2021 | 0.7227 | 0.7341 | 0.6893 | 0.7193 | 248,200 | -0.01(-0.81%) |
Apr 29, 2021 | 0.7775 | 0.7871 | 0.7200 | 0.7252 | 241,716 | -0.05(-6.37%) |
Apr 28, 2021 | 0.8000 | 0.8125 | 0.7581 | 0.7745 | 251,323 | -0.01(-0.71%) |
Apr 27, 2021 | 0.7858 | 0.8000 | 0.7500 | 0.7800 | 232,133 | +0.00(+0.18%) |
Apr 26, 2021 | 0.7700 | 0.8097 | 0.7500 | 0.7786 | 509,874 | +0.04(+5.22%) |
Apr 23, 2021 | 0.7200 | 0.7710 | 0.7200 | 0.7400 | 250,000 | +0.02(+2.78%) |
Apr 22, 2021 | 0.7560 | 0.7806 | 0.7134 | 0.7200 | 111,963 | -0.05(-6.90%) |
Apr 21, 2021 | 0.7750 | 0.8000 | 0.7486 | 0.7734 | 83,221 | +0.00(+0.44%) |
Apr 20, 2021 | 0.8055 | 0.8400 | 0.7117 | 0.7700 | 203,551 | -0.06(-6.71%) |
Apr 19, 2021 | 0.9050 | 0.9050 | 0.7847 | 0.8254 | 213,284 | +0.00(+0.05%) |
Apr 16, 2021 | 0.7911 | 0.8369 | 0.7195 | 0.8250 | 202,800 | +0.07(+9.29%) |
Apr 15, 2021 | 0.7325 | 0.7857 | 0.7325 | 0.7549 | 157,457 | +0.05(+6.76%) |
Apr 14, 2021 | 0.7300 | 0.7452 | 0.6600 | 0.7071 | 278,373 | -0.03(-4.03%) |
Apr 13, 2021 | 0.7856 | 0.7857 | 0.5442 | 0.7368 | 401,453 | -0.06(-7.90%) |
Apr 12, 2021 | 0.8500 | 0.8500 | 0.7758 | 0.8000 | 118,550 | -0.01(-0.62%) |
Apr 09, 2021 | 0.8166 | 0.8500 | 0.7887 | 0.8050 | 131,500 | -0.02(-2.39%) |
Apr 08, 2021 | 0.8100 | 0.8575 | 0.7800 | 0.8247 | 153,100 | +0.02(+2.19%) |
Apr 07, 2021 | 0.8200 | 0.8200 | 0.7800 | 0.8070 | 222,161 | +0.01(+0.84%) |
Apr 06, 2021 | 0.8174 | 0.8339 | 0.7700 | 0.8003 | 130,472 | -0.02(-2.64%) |
Apr 05, 2021 | 0.8500 | 0.8669 | 0.8000 | 0.8220 | 218,012 | -0.02(-2.14%) |
Apr 01, 2021 | 0.8235 | 0.8498 | 0.8100 | 0.8400 | 200,700 | +0.01(+1.69%) |
Mar 31, 2021 | 0.8500 | 0.8970 | 0.8019 | 0.8260 | 163,498 | +0.01(+0.73%) |
Mar 30, 2021 | 0.9000 | 0.9000 | 0.8000 | 0.8200 | 136,195 | -0.01(-1.20%) |
Mar 29, 2021 | 0.8752 | 0.8752 | 0.8011 | 0.8300 | 188,592 | -0.06(-6.53%) |
Mar 26, 2021 | 0.8250 | 0.9190 | 0.8101 | 0.8880 | 281,500 | +0.09(+11.00%) |
Mar 25, 2021 | 0.8301 | 0.9192 | 0.8000 | 0.8000 | 207,408 | -0.06(-6.98%) |
Mar 24, 2021 | 0.8790 | 0.9207 | 0.8300 | 0.8600 | 284,156 | -0.02(-1.95%) |
Mar 23, 2021 | 0.9900 | 1.000 | 0.8200 | 0.8771 | 252,927 | -0.09(-9.58%) |
Mar 22, 2021 | 1.051 | 1.051 | 0.9542 | 0.9700 | 266,946 | -0.06(-5.83%) |
Mar 19, 2021 | 1.020 | 1.050 | 0.9900 | 1.030 | 264,900 | +0.02(+1.98%) |
Mar 18, 2021 | 0.9903 | 1.020 | 0.9600 | 1.010 | 270,497 | +0.01(+1.25%) |
Mar 17, 2021 | 1.051 | 1.100 | 0.9241 | 0.9975 | 265,186 | -0.06(-5.90%) |
Mar 16, 2021 | 0.9500 | 1.090 | 0.9255 | 1.060 | 483,193 | +0.13(+13.70%) |
Mar 15, 2021 | 0.8870 | 1.090 | 0.8532 | 0.9323 | 289,148 | +0.05(+5.23%) |
Mar 12, 2021 | 1.100 | 1.100 | 0.8110 | 0.8860 | 46,300 | +0.05(+6.36%) |
Mar 11, 2021 | 0.8228 | 0.8712 | 0.7700 | 0.8330 | 74,259 | +0.03(+4.12%) |
Mar 10, 2021 | 0.8105 | 0.8700 | 0.7783 | 0.8000 | 20,390 | -0.00(-0.12%) |
Mar 09, 2021 | 0.8500 | 0.9000 | 0.8010 | 0.8010 | 73,254 | +0.00(+0.02%) |
Mar 08, 2021 | 0.8340 | 0.8553 | 0.8008 | 0.8008 | 11,059 | +0.00(+0.10%) |
Mar 05, 2021 | 0.8011 | 0.8183 | 0.7463 | 0.8000 | 58,100 | +0.01(+1.66%) |
Mar 04, 2021 | 0.8500 | 0.8500 | 0.7526 | 0.7869 | 91,347 | -0.07(-8.19%) |
Mar 03, 2021 | 0.8823 | 0.9079 | 0.8440 | 0.8571 | 52,139 | -0.03(-2.88%) |
Mar 02, 2021 | 0.9390 | 0.9600 | 0.8749 | 0.8825 | 46,533 | -0.04(-4.08%) |