Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 0.4550 | 0.5700 | 0.4550 | 0.5700 | 205,121 | +0.11(+25.27%) |
May 28, 2021 | 0.4600 | 0.4700 | 0.4500 | 0.4550 | 199,344 | -0.01(-2.15%) |
May 27, 2021 | 0.4550 | 0.4800 | 0.4550 | 0.4650 | 167,273 | +0.02(+3.33%) |
May 26, 2021 | 0.4700 | 0.4700 | 0.4450 | 0.4500 | 239,637 | -0.01(-2.17%) |
May 25, 2021 | 0.4800 | 0.4900 | 0.4550 | 0.4600 | 176,485 | -0.03(-6.12%) |
May 21, 2021 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 0.4700 | 0.5100 | 0.4700 | 0.4900 | 217,404 | +0.03(+6.52%) |
May 19, 2021 | 0.4950 | 0.4950 | 0.4350 | 0.4600 | 554,705 | -0.03(-6.12%) |
May 18, 2021 | 0.5500 | 0.5500 | 0.4800 | 0.4900 | 435,831 | -0.03(-5.77%) |
May 17, 2021 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 131,643 | +0.03(+6.12%) |
May 14, 2021 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | 220,269 | -0.01(-2.00%) |
May 13, 2021 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 260,180 | +0.03(+6.38%) |
May 12, 2021 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 489,228 | -0.05(-9.62%) |
May 11, 2021 | 0.5100 | 0.5300 | 0.4950 | 0.5200 | 119,294 | +0.02(+4.00%) |
May 10, 2021 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 180,234 | -0.01(-1.96%) |
May 07, 2021 | 0.5100 | 0.5200 | 0.4850 | 0.5100 | 248,205 | +0.01(+2.00%) |
May 06, 2021 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 489,066 | -0.03(-5.66%) |
May 05, 2021 | 0.5600 | 0.5600 | 0.5100 | 0.5300 | 383,965 | -0.02(-3.64%) |
May 04, 2021 | 0.5800 | 0.5800 | 0.5100 | 0.5500 | 739,610 | -0.01(-1.79%) |
May 03, 2021 | 0.6200 | 0.6200 | 0.5500 | 0.5600 | 947,654 | -0.08(-12.50%) |
Apr 30, 2021 | 0.6400 | 0.6400 | 0.6000 | 0.6400 | 224,000 | +0.02(+3.23%) |
Apr 29, 2021 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 162,231 | -0.02(-3.13%) |
Apr 28, 2021 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 174,018 | -0.01(-1.54%) |
Apr 27, 2021 | 0.6700 | 0.6900 | 0.6500 | 0.6500 | 161,915 | -0.02(-2.99%) |
Apr 26, 2021 | 0.6300 | 0.6800 | 0.6000 | 0.6700 | 371,962 | +0.04(+6.35%) |
Apr 23, 2021 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 156,300 | -0.02(-3.08%) |
Apr 22, 2021 | 0.6400 | 0.6800 | 0.6300 | 0.6500 | 590,160 | +0.03(+4.84%) |
Apr 21, 2021 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 859,674 | -0.03(-4.62%) |
Apr 20, 2021 | 0.7100 | 0.7100 | 0.6400 | 0.6500 | 396,319 | -0.07(-9.72%) |
Apr 19, 2021 | 0.6900 | 0.7300 | 0.6400 | 0.7200 | 486,663 | +0.03(+4.35%) |
Apr 16, 2021 | 0.7200 | 0.7400 | 0.6500 | 0.6900 | 495,500 | -0.03(-4.17%) |
Apr 15, 2021 | 0.7200 | 0.7500 | 0.7200 | 0.7200 | 209,870 | -0.02(-2.70%) |
Apr 14, 2021 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 124,103 | +0.02(+2.78%) |
Apr 13, 2021 | 0.7100 | 0.7500 | 0.7100 | 0.7200 | 351,102 | +0.02(+2.86%) |
Apr 12, 2021 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 100,232 | -0.01(-1.41%) |
Apr 09, 2021 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 141,300 | +0.00(+0.00%) |
Apr 08, 2021 | 0.7300 | 0.7300 | 0.6800 | 0.7100 | 257,660 | -0.02(-2.74%) |
Apr 07, 2021 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 103,078 | +0.00(+0.00%) |
Apr 06, 2021 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 159,232 | +0.01(+1.39%) |
Apr 05, 2021 | 0.7400 | 0.7600 | 0.7000 | 0.7200 | 377,365 | -0.02(-2.70%) |
Apr 01, 2021 | 0.7400 | 0.7400 | 0.7400 | 0 | -0.01(-1.33%) | |
Mar 31, 2021 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 187,526 | +0.03(+4.17%) |
Mar 30, 2021 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 266,291 | -0.03(-4.00%) |
Mar 29, 2021 | 0.8000 | 0.8000 | 0.7200 | 0.7500 | 483,922 | -0.05(-6.25%) |
Mar 26, 2021 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 660,000 | +0.07(+9.59%) |
Mar 25, 2021 | 0.7600 | 0.7700 | 0.7200 | 0.7300 | 605,617 | -0.03(-3.95%) |
Mar 24, 2021 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 391,044 | +0.00(+0.00%) |
Mar 23, 2021 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 247,709 | -0.03(-3.80%) |
Mar 22, 2021 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 382,444 | +0.01(+1.28%) |
Mar 19, 2021 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 523,300 | +0.00(+0.00%) |
Mar 18, 2021 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | 433,747 | -0.03(-3.70%) |
Mar 17, 2021 | 0.8300 | 0.8400 | 0.7700 | 0.8100 | 568,641 | -0.01(-1.22%) |
Mar 16, 2021 | 0.8400 | 0.8700 | 0.8000 | 0.8200 | 811,591 | +0.01(+1.23%) |
Mar 15, 2021 | 0.9000 | 0.9200 | 0.7800 | 0.8100 | 1,442,546 | +0.04(+5.19%) |
Mar 12, 2021 | 0.8000 | 0.8100 | 0.7600 | 0.7700 | 486,500 | -0.02(-2.53%) |
Mar 11, 2021 | 0.7600 | 0.8200 | 0.7600 | 0.7900 | 682,634 | +0.04(+5.33%) |
Mar 10, 2021 | 0.7700 | 0.8000 | 0.7300 | 0.7500 | 476,103 | -0.02(-2.60%) |
Mar 09, 2021 | 0.8300 | 0.8300 | 0.7700 | 0.7700 | 289,170 | -0.02(-2.53%) |
Mar 08, 2021 | 0.7800 | 0.7900 | 0.7300 | 0.7900 | 369,919 | +0.06(+8.22%) |
Mar 05, 2021 | 0.7700 | 0.7800 | 0.6100 | 0.7300 | 1,324,700 | +0.00(+0.00%) |
Mar 04, 2021 | 0.8400 | 0.8500 | 0.7000 | 0.7300 | 1,220,110 | -0.12(-14.12%) |
Mar 03, 2021 | 0.9400 | 0.9400 | 0.8200 | 0.8500 | 1,061,944 | -0.06(-6.59%) |
Mar 02, 2021 | 0.8800 | 0.9500 | 0.8300 | 0.9100 | 1,604,562 | +0.04(+4.60%) |