Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.4910 | 0.5193 | 0.4725 | 0.4780 | 7,873,936 | -0.01(-2.75%) |
May 27, 2021 | 0.4559 | 0.4954 | 0.4521 | 0.4915 | 11,454,702 | +0.04(+8.88%) |
May 26, 2021 | 0.4402 | 0.4688 | 0.4339 | 0.4514 | 8,031,947 | +0.01(+2.59%) |
May 25, 2021 | 0.4400 | 0.4597 | 0.4300 | 0.4400 | 6,615,965 | -0.01(-2.63%) |
May 24, 2021 | 0.4900 | 0.4984 | 0.4456 | 0.4519 | 12,331,619 | -0.05(-10.64%) |
May 21, 2021 | 0.5285 | 0.5358 | 0.4817 | 0.5057 | 14,903,838 | -0.04(-7.72%) |
May 20, 2021 | 0.6330 | 0.6500 | 0.5210 | 0.5480 | 45,456,424 | -0.03(-4.83%) |
May 19, 2021 | 0.6130 | 0.7597 | 0.5610 | 0.5758 | 192,300,832 | +0.09(+18.65%) |
May 18, 2021 | 0.4335 | 0.4920 | 0.4241 | 0.4853 | 15,664,405 | +0.06(+14.48%) |
May 17, 2021 | 0.4100 | 0.4286 | 0.3910 | 0.4239 | 5,628,822 | +0.02(+5.68%) |
May 14, 2021 | 0.3850 | 0.4119 | 0.3761 | 0.4011 | 6,321,265 | +0.03(+7.82%) |
May 13, 2021 | 0.4040 | 0.4183 | 0.3668 | 0.3720 | 6,111,352 | -0.03(-6.67%) |
May 12, 2021 | 0.4071 | 0.4190 | 0.3873 | 0.3986 | 6,363,668 | -0.01(-2.28%) |
May 11, 2021 | 0.3900 | 0.4224 | 0.3800 | 0.4079 | 4,543,601 | -0.01(-1.71%) |
May 10, 2021 | 0.4482 | 0.4549 | 0.4118 | 0.4150 | 5,711,142 | -0.03(-6.95%) |
May 07, 2021 | 0.4195 | 0.4695 | 0.4180 | 0.4460 | 7,011,807 | +0.03(+6.70%) |
May 06, 2021 | 0.4400 | 0.4500 | 0.4120 | 0.4180 | 5,065,279 | -0.02(-4.83%) |
May 05, 2021 | 0.4535 | 0.4600 | 0.4300 | 0.4392 | 5,230,944 | -0.00(-0.18%) |
May 04, 2021 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | 8,498,506 | -0.03(-7.17%) |
May 03, 2021 | 0.4950 | 0.5100 | 0.4700 | 0.4740 | 5,719,778 | -0.02(-3.07%) |
Apr 30, 2021 | 0.4900 | 0.5189 | 0.4750 | 0.4890 | 7,444,300 | -0.00(-0.75%) |
Apr 29, 2021 | 0.5190 | 0.5386 | 0.4841 | 0.4927 | 6,538,855 | -0.02(-3.39%) |
Apr 28, 2021 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 4,289,039 | +0.00(+0.00%) |
Apr 27, 2021 | 0.5200 | 0.5500 | 0.5000 | 0.5100 | 8,416,707 | -0.00(-0.66%) |
Apr 26, 2021 | 0.5100 | 0.5242 | 0.4857 | 0.5134 | 12,546,584 | +0.03(+6.10%) |
Apr 23, 2021 | 0.4907 | 0.4987 | 0.4737 | 0.4839 | 5,024,400 | +0.00(+0.81%) |
Apr 22, 2021 | 0.4800 | 0.5100 | 0.4700 | 0.4800 | 7,336,442 | +0.01(+1.65%) |
Apr 21, 2021 | 0.4588 | 0.4849 | 0.4410 | 0.4722 | 6,491,359 | +0.03(+6.35%) |
Apr 20, 2021 | 0.4586 | 0.4712 | 0.4400 | 0.4440 | 6,431,016 | -0.02(-3.98%) |
Apr 19, 2021 | 0.4785 | 0.4887 | 0.4528 | 0.4624 | 6,985,500 | -0.01(-1.41%) |
Apr 16, 2021 | 0.4900 | 0.5000 | 0.4620 | 0.4690 | 9,105,100 | -0.05(-9.67%) |
Apr 15, 2021 | 0.5727 | 0.5799 | 0.5181 | 0.5192 | 6,048,157 | -0.05(-8.91%) |
Apr 14, 2021 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 6,197,912 | +0.00(+0.00%) |
Apr 13, 2021 | 0.5988 | 0.6000 | 0.5600 | 0.5700 | 3,912,139 | -0.02(-2.81%) |
Apr 12, 2021 | 0.6500 | 0.6549 | 0.5860 | 0.5865 | 8,471,729 | -0.08(-11.95%) |
Apr 09, 2021 | 0.7080 | 0.7194 | 0.6600 | 0.6661 | 5,318,600 | -0.04(-5.45%) |
Apr 08, 2021 | 0.7090 | 0.7332 | 0.6815 | 0.7045 | 3,075,081 | +0.00(+0.64%) |
Apr 07, 2021 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 2,223,880 | -0.04(-5.41%) |
Apr 06, 2021 | 0.7600 | 0.7600 | 0.7100 | 0.7400 | 2,447,636 | +0.00(+0.00%) |
Apr 05, 2021 | 0.7700 | 0.7900 | 0.7300 | 0.7400 | 4,342,231 | -0.04(-5.67%) |
Apr 01, 2021 | 0.7507 | 0.7975 | 0.7507 | 0.7845 | 2,485,200 | +0.04(+6.01%) |
Mar 31, 2021 | 0.7300 | 0.7600 | 0.7200 | 0.7400 | 1,895,846 | +0.01(+1.96%) |
Mar 30, 2021 | 0.7325 | 0.7396 | 0.6950 | 0.7258 | 2,410,929 | -0.01(-1.92%) |
Mar 29, 2021 | 0.7700 | 0.8000 | 0.7200 | 0.7400 | 2,072,906 | -0.04(-5.13%) |
Mar 26, 2021 | 0.7782 | 0.8250 | 0.7426 | 0.7800 | 3,405,000 | +0.03(+4.00%) |
Mar 25, 2021 | 0.7300 | 0.7700 | 0.7000 | 0.7500 | 3,937,202 | -0.01(-1.30%) |
Mar 24, 2021 | 0.8000 | 0.8250 | 0.7550 | 0.7599 | 2,902,914 | -0.05(-6.19%) |
Mar 23, 2021 | 0.8400 | 0.8500 | 0.7900 | 0.8100 | 3,195,497 | -0.03(-3.87%) |
Mar 22, 2021 | 0.8660 | 0.8700 | 0.8330 | 0.8426 | 3,145,924 | -0.00(-0.11%) |
Mar 19, 2021 | 0.8400 | 0.8575 | 0.8109 | 0.8435 | 3,356,500 | +0.01(+0.66%) |
Mar 18, 2021 | 0.8713 | 0.8850 | 0.8220 | 0.8380 | 4,604,252 | -0.03(-3.89%) |
Mar 17, 2021 | 0.8330 | 0.8894 | 0.8200 | 0.8719 | 4,444,464 | +0.03(+3.80%) |
Mar 16, 2021 | 0.9500 | 0.9500 | 0.8100 | 0.8400 | 7,897,833 | -0.08(-8.70%) |
Mar 15, 2021 | 0.9400 | 0.9600 | 0.9000 | 0.9200 | 7,960,329 | +0.05(+5.93%) |
Mar 12, 2021 | 0.8163 | 0.9271 | 0.8000 | 0.8685 | 7,958,300 | +0.05(+5.76%) |
Mar 11, 2021 | 0.8121 | 0.8429 | 0.7925 | 0.8212 | 4,709,824 | +0.02(+2.65%) |
Mar 10, 2021 | 0.8500 | 0.8500 | 0.7623 | 0.8000 | 7,352,165 | -0.04(-4.77%) |
Mar 09, 2021 | 0.7000 | 0.8689 | 0.6919 | 0.8401 | 11,069,541 | +0.17(+25.65%) |
Mar 08, 2021 | 0.7100 | 0.7194 | 0.6601 | 0.6686 | 5,407,239 | -0.01(-1.69%) |
Mar 05, 2021 | 0.7300 | 0.7589 | 0.5750 | 0.6801 | 11,346,100 | -0.03(-4.21%) |
Mar 04, 2021 | 0.7100 | 0.7400 | 0.6300 | 0.7100 | 14,323,583 | -0.06(-7.43%) |
Mar 03, 2021 | 0.8272 | 0.8350 | 0.7454 | 0.7670 | 9,026,245 | -0.06(-7.59%) |
Mar 02, 2021 | 0.8800 | 0.8900 | 0.8200 | 0.8300 | 4,406,566 | -0.05(-5.92%) |