Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.370 | 1.410 | 1.283 | 1.313 | 37,555 | -0.01(-0.54%) |
May 27, 2021 | 1.310 | 1.360 | 1.270 | 1.320 | 98,520 | +0.06(+4.76%) |
May 26, 2021 | 1.320 | 1.320 | 1.260 | 1.260 | 50,109 | -0.01(-0.79%) |
May 25, 2021 | 1.300 | 1.360 | 1.160 | 1.270 | 97,511 | -0.03(-2.31%) |
May 24, 2021 | 1.195 | 1.340 | 1.165 | 1.300 | 17,060 | +0.14(+12.04%) |
May 21, 2021 | 1.206 | 1.206 | 1.125 | 1.160 | 37,279 | -0.03(-2.50%) |
May 20, 2021 | 1.315 | 1.315 | 1.165 | 1.190 | 39,495 | +0.04(+3.48%) |
May 19, 2021 | 1.125 | 1.208 | 1.113 | 1.150 | 32,961 | +0.04(+3.48%) |
May 18, 2021 | 1.150 | 1.150 | 1.080 | 1.111 | 80,242 | +0.02(+1.95%) |
May 17, 2021 | 1.040 | 1.090 | 1.040 | 1.090 | 47,820 | +0.05(+4.81%) |
May 14, 2021 | 1.060 | 1.060 | 1.030 | 1.040 | 14,670 | +0.03(+2.92%) |
May 13, 2021 | 1.036 | 1.056 | 1.010 | 1.010 | 8,812 | -0.01(-0.93%) |
May 12, 2021 | 1.110 | 1.265 | 1.020 | 1.020 | 39,416 | -0.08(-7.27%) |
May 11, 2021 | 1.034 | 1.100 | 1.013 | 1.100 | 63,871 | +0.05(+4.72%) |
May 10, 2021 | 0.9772 | 1.063 | 0.9772 | 1.050 | 42,607 | +0.06(+6.20%) |
May 07, 2021 | 0.9851 | 1.032 | 0.9850 | 0.9891 | 56,937 | +0.00(+0.38%) |
May 06, 2021 | 0.9573 | 0.9980 | 0.9494 | 0.9854 | 21,893 | +0.04(+4.71%) |
May 05, 2021 | 0.9451 | 0.9500 | 0.9367 | 0.9411 | 11,458 | +0.01(+1.61%) |
May 04, 2021 | 0.9900 | 0.9900 | 0.9262 | 0.9262 | 19,340 | -0.03(-3.09%) |
May 03, 2021 | 0.9000 | 0.9620 | 0.8600 | 0.9557 | 22,097 | +0.06(+6.48%) |
Apr 30, 2021 | 0.9050 | 0.9172 | 0.8975 | 0.8975 | 17,900 | -0.00(-0.28%) |
Apr 29, 2021 | 0.9069 | 0.9200 | 0.8679 | 0.9000 | 30,510 | -0.01(-0.97%) |
Apr 28, 2021 | 0.8912 | 0.9187 | 0.8820 | 0.9088 | 31,144 | +0.03(+2.89%) |
Apr 27, 2021 | 0.8800 | 0.8900 | 0.8600 | 0.8833 | 41,065 | -0.01(-0.71%) |
Apr 26, 2021 | 0.9205 | 0.9205 | 0.8800 | 0.8896 | 8,396 | -0.02(-2.34%) |
Apr 23, 2021 | 0.9063 | 0.9149 | 0.8977 | 0.9109 | 8,700 | -0.01(-0.99%) |
Apr 22, 2021 | 0.9060 | 0.9200 | 0.9060 | 0.9200 | 29,471 | +0.01(+1.27%) |
Apr 21, 2021 | 0.8862 | 0.9334 | 0.8813 | 0.9085 | 25,388 | +0.04(+4.82%) |
Apr 20, 2021 | 0.8800 | 0.8853 | 0.8600 | 0.8667 | 26,630 | +0.01(+1.63%) |
Apr 19, 2021 | 0.8606 | 0.8639 | 0.8445 | 0.8528 | 24,180 | -0.02(-2.09%) |
Apr 16, 2021 | 0.9350 | 0.9350 | 0.8535 | 0.8710 | 14,800 | +0.02(+1.87%) |
Apr 15, 2021 | 0.8606 | 0.8680 | 0.8333 | 0.8550 | 26,032 | +0.04(+5.56%) |
Apr 14, 2021 | 0.8200 | 0.8200 | 0.8062 | 0.8100 | 14,325 | +0.01(+1.30%) |
Apr 13, 2021 | 0.7900 | 0.8259 | 0.7780 | 0.7996 | 51,760 | -0.01(-1.28%) |
Apr 12, 2021 | 0.8399 | 0.8399 | 0.8100 | 0.8100 | 41,405 | -0.03(-3.57%) |
Apr 09, 2021 | 1.065 | 1.065 | 0.8228 | 0.8400 | 31,500 | -0.04(-4.87%) |
Apr 08, 2021 | 0.8600 | 0.8900 | 0.8600 | 0.8830 | 65,030 | +0.01(+1.53%) |
Apr 07, 2021 | 0.8800 | 0.8800 | 0.8670 | 0.8697 | 12,105 | -0.01(-0.83%) |
Apr 06, 2021 | 0.8792 | 0.9062 | 0.8643 | 0.8770 | 34,193 | -0.00(-0.09%) |
Apr 05, 2021 | 0.8589 | 0.9016 | 0.8589 | 0.8778 | 40,186 | +0.02(+2.92%) |
Apr 01, 2021 | 0.8200 | 0.8529 | 0.8081 | 0.8529 | 52,600 | +0.04(+5.30%) |
Mar 31, 2021 | 0.9680 | 0.9680 | 0.7550 | 0.8100 | 45,571 | +0.02(+2.35%) |
Mar 30, 2021 | 0.8120 | 0.8128 | 0.7850 | 0.7914 | 20,800 | -0.02(-2.88%) |
Mar 29, 2021 | 0.8389 | 0.8900 | 0.8113 | 0.8149 | 14,515 | -0.02(-2.61%) |
Mar 26, 2021 | 0.8381 | 0.8381 | 0.8148 | 0.8367 | 12,100 | +0.02(+2.50%) |
Mar 25, 2021 | 0.8580 | 0.8580 | 0.8150 | 0.8163 | 16,130 | -0.06(-6.58%) |
Mar 24, 2021 | 0.8789 | 0.9073 | 0.8737 | 0.8738 | 33,240 | -0.02(-2.43%) |
Mar 23, 2021 | 0.9200 | 0.9252 | 0.8776 | 0.8956 | 65,895 | -0.05(-5.03%) |
Mar 22, 2021 | 0.9300 | 0.9505 | 0.9215 | 0.9430 | 18,964 | -0.00(-0.04%) |
Mar 19, 2021 | 0.9415 | 0.9600 | 0.9383 | 0.9434 | 16,700 | -0.02(-1.73%) |
Mar 18, 2021 | 0.9733 | 0.9815 | 0.9482 | 0.9600 | 39,034 | -0.00(-0.17%) |
Mar 17, 2021 | 0.9437 | 0.9815 | 0.9437 | 0.9616 | 55,647 | +0.01(+0.94%) |
Mar 16, 2021 | 0.9800 | 0.9800 | 0.9493 | 0.9526 | 29,855 | -0.02(-1.55%) |
Mar 15, 2021 | 0.9800 | 0.9857 | 0.9472 | 0.9676 | 66,417 | +0.02(+1.85%) |
Mar 12, 2021 | 0.9749 | 0.9749 | 0.9392 | 0.9500 | 16,100 | -0.01(-0.89%) |
Mar 11, 2021 | 0.9687 | 1.041 | 0.9500 | 0.9585 | 98,002 | +0.00(+0.32%) |
Mar 10, 2021 | 0.9460 | 0.9708 | 0.9300 | 0.9554 | 39,758 | -0.01(-0.74%) |
Mar 09, 2021 | 0.9231 | 0.9823 | 0.9100 | 0.9625 | 29,135 | +0.05(+5.54%) |
Mar 08, 2021 | 0.8427 | 0.9706 | 0.8427 | 0.9120 | 53,961 | +0.05(+6.29%) |
Mar 05, 2021 | 0.9100 | 0.9100 | 0.8400 | 0.8580 | 64,100 | -0.06(-6.33%) |
Mar 04, 2021 | 0.9520 | 0.9520 | 0.9031 | 0.9160 | 76,475 | -0.01(-1.38%) |
Mar 03, 2021 | 0.9472 | 0.9500 | 0.9288 | 0.9288 | 11,429 | -0.06(-6.18%) |
Mar 02, 2021 | 1.050 | 1.050 | 0.9861 | 0.9900 | 50,250 | +0.01(+1.53%) |