Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.380 | 1.430 | 1.300 | 1.390 | 290,595 | -0.01(-0.71%) |
May 28, 2021 | 1.440 | 1.440 | 1.250 | 1.400 | 390,345 | -0.04(-2.78%) |
May 27, 2021 | 1.370 | 1.440 | 1.340 | 1.440 | 347,447 | +0.11(+8.27%) |
May 26, 2021 | 1.470 | 1.470 | 1.270 | 1.330 | 690,750 | -0.16(-10.74%) |
May 25, 2021 | 1.490 | 1.650 | 1.450 | 1.490 | 1,799,558 | +0.16(+12.03%) |
May 21, 2021 | 1.330 | 1.330 | 1.330 | 0 | +0.22(+19.82%) | |
May 20, 2021 | 1.160 | 1.240 | 1.030 | 1.110 | 544,302 | -0.01(-0.89%) |
May 19, 2021 | 1.040 | 1.270 | 1.040 | 1.120 | 771,361 | +0.08(+7.69%) |
May 18, 2021 | 1.050 | 1.100 | 0.9800 | 1.040 | 377,222 | +0.04(+4.00%) |
May 17, 2021 | 0.9300 | 1.050 | 0.9300 | 1.000 | 653,187 | +0.08(+8.70%) |
May 14, 2021 | 0.9400 | 0.9600 | 0.9100 | 0.9200 | 281,672 | +0.03(+3.37%) |
May 13, 2021 | 0.9400 | 0.9700 | 0.8700 | 0.8900 | 738,518 | -0.06(-6.32%) |
May 12, 2021 | 0.9000 | 1.040 | 0.8900 | 0.9500 | 1,775,502 | +0.12(+14.46%) |
May 11, 2021 | 0.8500 | 0.8800 | 0.7900 | 0.8300 | 619,752 | -0.05(-5.68%) |
May 10, 2021 | 0.8200 | 1.150 | 0.7900 | 0.8800 | 1,978,830 | +0.09(+11.39%) |
May 07, 2021 | 0.7000 | 0.8000 | 0.7000 | 0.7900 | 803,361 | +0.12(+17.91%) |
May 06, 2021 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 369,305 | +0.03(+4.69%) |
May 05, 2021 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 269,442 | -0.01(-1.54%) |
May 04, 2021 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 148,500 | -0.02(-2.99%) |
May 03, 2021 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | 397,938 | +0.06(+9.84%) |
Apr 30, 2021 | 0.6300 | 0.6500 | 0.6000 | 0.6100 | 426,300 | -0.02(-3.17%) |
Apr 29, 2021 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 330,300 | +0.02(+3.28%) |
Apr 28, 2021 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 462,108 | -0.02(-3.17%) |
Apr 27, 2021 | 0.6000 | 0.6700 | 0.6000 | 0.6300 | 848,205 | +0.05(+8.62%) |
Apr 26, 2021 | 0.5500 | 0.6100 | 0.5300 | 0.5800 | 363,347 | +0.04(+7.41%) |
Apr 23, 2021 | 0.5100 | 0.5500 | 0.5000 | 0.5400 | 254,000 | +0.03(+5.88%) |
Apr 22, 2021 | 0.4700 | 0.5100 | 0.4650 | 0.5100 | 152,132 | +0.05(+10.87%) |
Apr 21, 2021 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 180,987 | +0.01(+2.22%) |
Apr 20, 2021 | 0.4400 | 0.4550 | 0.4300 | 0.4500 | 170,659 | +0.02(+3.45%) |
Apr 19, 2021 | 0.4500 | 0.4500 | 0.4250 | 0.4350 | 109,648 | +0.01(+2.35%) |
Apr 16, 2021 | 0.4200 | 0.4500 | 0.4200 | 0.4250 | 232,400 | -0.02(-4.49%) |
Apr 15, 2021 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 360,019 | +0.02(+3.49%) |
Apr 14, 2021 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 114,500 | -0.01(-2.27%) |
Apr 13, 2021 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 88,200 | +0.02(+4.76%) |
Apr 12, 2021 | 0.4200 | 0.4500 | 0.3800 | 0.4200 | 310,933 | -0.03(-5.62%) |
Apr 09, 2021 | 0.4600 | 0.4800 | 0.4200 | 0.4450 | 368,600 | -0.02(-3.26%) |
Apr 08, 2021 | 0.4600 | 0.4600 | 0.4450 | 0.4600 | 141,442 | +0.00(+0.00%) |
Apr 07, 2021 | 0.4750 | 0.4750 | 0.4500 | 0.4600 | 260,611 | -0.01(-2.13%) |
Apr 06, 2021 | 0.4500 | 0.4950 | 0.4500 | 0.4700 | 137,100 | +0.01(+2.17%) |
Apr 05, 2021 | 0.4500 | 0.4600 | 0.4450 | 0.4600 | 128,167 | +0.01(+2.22%) |
Apr 01, 2021 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-5.26%) | |
Mar 31, 2021 | 0.4600 | 0.4750 | 0.4550 | 0.4750 | 104,250 | -0.01(-1.04%) |
Mar 30, 2021 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 145,070 | +0.01(+1.05%) |
Mar 29, 2021 | 0.5100 | 0.5200 | 0.4750 | 0.4750 | 247,919 | -0.03(-5.00%) |
Mar 26, 2021 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 101,500 | +0.01(+2.04%) |
Mar 25, 2021 | 0.5000 | 0.5300 | 0.4900 | 0.4900 | 230,394 | -0.01(-2.00%) |
Mar 24, 2021 | 0.5000 | 0.5300 | 0.4800 | 0.5000 | 224,064 | +0.00(+0.00%) |
Mar 23, 2021 | 0.5300 | 0.5700 | 0.5000 | 0.5000 | 148,170 | -0.04(-7.41%) |
Mar 22, 2021 | 0.5200 | 0.5400 | 0.5000 | 0.5400 | 248,000 | +0.02(+3.85%) |
Mar 19, 2021 | 0.5000 | 0.5200 | 0.4800 | 0.5200 | 559,100 | +0.07(+15.56%) |
Mar 18, 2021 | 0.4600 | 0.5100 | 0.4450 | 0.4500 | 666,696 | -0.01(-2.17%) |
Mar 17, 2021 | 0.4550 | 0.4600 | 0.4300 | 0.4600 | 129,000 | +0.00(+0.00%) |
Mar 16, 2021 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 49,600 | +0.00(+0.00%) |
Mar 15, 2021 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 157,030 | +0.00(+0.00%) |
Mar 12, 2021 | 0.4850 | 0.4900 | 0.4500 | 0.4600 | 166,200 | -0.01(-3.16%) |
Mar 11, 2021 | 0.4800 | 0.4850 | 0.4650 | 0.4750 | 177,800 | -0.01(-1.04%) |
Mar 10, 2021 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 225,139 | +0.02(+4.35%) |
Mar 09, 2021 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 47,730 | +0.02(+3.37%) |
Mar 08, 2021 | 0.4400 | 0.4450 | 0.4300 | 0.4450 | 87,972 | -0.01(-1.11%) |
Mar 05, 2021 | 0.4500 | 0.4600 | 0.4200 | 0.4500 | 120,200 | -0.02(-3.23%) |
Mar 04, 2021 | 0.4400 | 0.4650 | 0.4100 | 0.4650 | 190,480 | +0.04(+9.41%) |
Mar 03, 2021 | 0.4250 | 0.4300 | 0.4150 | 0.4250 | 90,125 | +0.01(+1.19%) |
Mar 02, 2021 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 213,550 | -0.03(-6.67%) |