Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.5389 | 0.5556 | 0.5142 | 0.5200 | 469,727 | -0.02(-3.51%) |
May 27, 2021 | 0.5450 | 0.5450 | 0.5100 | 0.5389 | 342,065 | +0.02(+3.55%) |
May 26, 2021 | 0.5261 | 0.5600 | 0.5111 | 0.5204 | 789,256 | -0.01(-2.05%) |
May 25, 2021 | 0.5645 | 0.5800 | 0.5300 | 0.5313 | 1,324,148 | -0.04(-7.58%) |
May 24, 2021 | 0.6251 | 0.6251 | 0.5090 | 0.5749 | 484,914 | +0.02(+3.72%) |
May 21, 2021 | 0.5893 | 0.5893 | 0.5207 | 0.5543 | 1,061,499 | -0.00(-0.07%) |
May 20, 2021 | 0.5840 | 0.5900 | 0.5490 | 0.5547 | 963,393 | -0.01(-2.44%) |
May 19, 2021 | 0.6395 | 0.6500 | 0.5300 | 0.5686 | 2,129,821 | -0.06(-9.75%) |
May 18, 2021 | 0.6250 | 0.6811 | 0.6200 | 0.6300 | 1,589,450 | +0.01(+1.17%) |
May 17, 2021 | 0.5820 | 0.6227 | 0.5741 | 0.6227 | 2,129,696 | +0.04(+7.75%) |
May 14, 2021 | 0.5495 | 0.5945 | 0.5430 | 0.5779 | 456,580 | +0.03(+6.43%) |
May 13, 2021 | 0.6000 | 0.6000 | 0.5350 | 0.5430 | 590,406 | -0.03(-5.83%) |
May 12, 2021 | 0.6300 | 0.6300 | 0.5700 | 0.5766 | 831,193 | -0.02(-2.99%) |
May 11, 2021 | 0.5855 | 0.6100 | 0.5615 | 0.5944 | 604,897 | +0.01(+1.05%) |
May 10, 2021 | 0.6200 | 0.6294 | 0.5853 | 0.5882 | 790,363 | +0.01(+2.05%) |
May 07, 2021 | 0.6000 | 0.6000 | 0.5592 | 0.5764 | 551,658 | +0.02(+2.95%) |
May 06, 2021 | 0.5230 | 0.5749 | 0.5230 | 0.5599 | 472,658 | +0.02(+4.65%) |
May 05, 2021 | 0.5870 | 0.5870 | 0.5201 | 0.5350 | 358,019 | -0.00(-0.30%) |
May 04, 2021 | 0.5635 | 0.5700 | 0.5240 | 0.5366 | 479,747 | -0.01(-2.31%) |
May 03, 2021 | 0.5555 | 0.5828 | 0.5265 | 0.5493 | 702,213 | +0.01(+1.61%) |
Apr 30, 2021 | 0.5184 | 0.5460 | 0.4955 | 0.5406 | 413,100 | +0.04(+8.10%) |
Apr 29, 2021 | 0.5440 | 0.5440 | 0.4962 | 0.5001 | 423,765 | -0.01(-1.94%) |
Apr 28, 2021 | 0.5480 | 0.5480 | 0.5000 | 0.5100 | 377,925 | +0.01(+0.99%) |
Apr 27, 2021 | 0.5500 | 0.5550 | 0.4959 | 0.5050 | 1,300,369 | -0.02(-3.74%) |
Apr 26, 2021 | 0.4900 | 0.5250 | 0.4656 | 0.5246 | 1,639,595 | +0.05(+10.72%) |
Apr 23, 2021 | 0.4700 | 0.4816 | 0.4324 | 0.4738 | 767,400 | +0.03(+7.63%) |
Apr 22, 2021 | 0.4900 | 0.4900 | 0.4200 | 0.4402 | 721,227 | -0.03(-6.34%) |
Apr 21, 2021 | 0.4558 | 0.4924 | 0.4430 | 0.4700 | 1,043,308 | +0.03(+6.09%) |
Apr 20, 2021 | 0.4510 | 0.4750 | 0.4349 | 0.4430 | 517,270 | +0.01(+1.49%) |
Apr 19, 2021 | 0.4760 | 0.4760 | 0.4300 | 0.4365 | 505,391 | +0.00(+1.09%) |
Apr 16, 2021 | 0.4840 | 0.4840 | 0.4300 | 0.4318 | 627,700 | -0.02(-3.42%) |
Apr 15, 2021 | 0.4760 | 0.4760 | 0.4200 | 0.4471 | 827,438 | +0.02(+3.74%) |
Apr 14, 2021 | 0.4365 | 0.4600 | 0.4280 | 0.4310 | 451,361 | -0.02(-4.79%) |
Apr 13, 2021 | 0.4300 | 0.4650 | 0.4300 | 0.4527 | 442,863 | +0.02(+5.16%) |
Apr 12, 2021 | 0.4850 | 0.4850 | 0.4217 | 0.4305 | 557,163 | -0.02(-3.69%) |
Apr 09, 2021 | 0.4647 | 0.4900 | 0.4297 | 0.4470 | 692,200 | -0.01(-1.67%) |
Apr 08, 2021 | 0.4450 | 0.4690 | 0.4250 | 0.4546 | 583,885 | +0.01(+2.30%) |
Apr 07, 2021 | 0.4950 | 0.4950 | 0.4275 | 0.4444 | 725,515 | -0.01(-1.18%) |
Apr 06, 2021 | 0.4740 | 0.4740 | 0.4400 | 0.4497 | 1,118,180 | +0.00(+1.03%) |
Apr 05, 2021 | 0.4660 | 0.4718 | 0.4300 | 0.4451 | 871,289 | +0.01(+3.30%) |
Apr 01, 2021 | 0.4296 | 0.4570 | 0.4206 | 0.4309 | 1,059,300 | +0.03(+7.72%) |
Mar 31, 2021 | 0.3863 | 0.4141 | 0.3675 | 0.4000 | 920,724 | +0.04(+10.50%) |
Mar 30, 2021 | 0.3893 | 0.3893 | 0.3594 | 0.3620 | 791,051 | -0.03(-7.01%) |
Mar 29, 2021 | 0.4000 | 0.4189 | 0.3802 | 0.3893 | 365,731 | -0.01(-2.11%) |
Mar 26, 2021 | 0.3800 | 0.4000 | 0.3800 | 0.3977 | 506,800 | +0.01(+3.25%) |
Mar 25, 2021 | 0.3850 | 0.4190 | 0.3800 | 0.3852 | 710,749 | -0.01(-3.29%) |
Mar 24, 2021 | 0.4100 | 0.4329 | 0.3900 | 0.3983 | 653,934 | -0.01(-3.44%) |
Mar 23, 2021 | 0.4400 | 0.4500 | 0.4051 | 0.4125 | 671,042 | -0.04(-8.33%) |
Mar 22, 2021 | 0.4588 | 0.4850 | 0.4394 | 0.4500 | 322,595 | -0.01(-2.15%) |
Mar 19, 2021 | 0.4500 | 0.4647 | 0.4255 | 0.4599 | 744,600 | +0.01(+2.20%) |
Mar 18, 2021 | 0.4765 | 0.5017 | 0.4500 | 0.4500 | 1,602,147 | -0.05(-10.00%) |
Mar 17, 2021 | 0.4563 | 0.5089 | 0.4350 | 0.5000 | 959,737 | +0.04(+8.96%) |
Mar 16, 2021 | 0.4788 | 0.5192 | 0.4491 | 0.4589 | 1,712,875 | -0.00(-0.24%) |
Mar 15, 2021 | 0.3800 | 0.4950 | 0.3800 | 0.4600 | 1,871,414 | +0.08(+22.57%) |
Mar 12, 2021 | 0.3500 | 0.3963 | 0.3500 | 0.3753 | 498,500 | -0.01(-3.52%) |
Mar 11, 2021 | 0.4230 | 0.4230 | 0.3802 | 0.3890 | 179,190 | -0.00(-0.26%) |
Mar 10, 2021 | 0.4118 | 0.4284 | 0.3785 | 0.3900 | 414,969 | +0.01(+1.59%) |
Mar 09, 2021 | 0.3630 | 0.3894 | 0.3388 | 0.3839 | 465,248 | +0.05(+15.32%) |
Mar 08, 2021 | 0.3276 | 0.3529 | 0.3168 | 0.3329 | 439,422 | +0.02(+5.18%) |
Mar 05, 2021 | 0.3000 | 0.3171 | 0.2999 | 0.3165 | 459,400 | -0.00(-0.38%) |
Mar 04, 2021 | 0.3200 | 0.3333 | 0.2858 | 0.3177 | 965,394 | -0.01(-3.17%) |
Mar 03, 2021 | 0.3388 | 0.3509 | 0.3191 | 0.3281 | 341,370 | -0.03(-8.53%) |
Mar 02, 2021 | 0.3290 | 0.3590 | 0.3170 | 0.3587 | 398,419 | +0.03(+9.26%) |