Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 0.5700 | 0.5800 | 0.5300 | 0.5800 | 219,827 | +0.01(+1.75%) |
May 28, 2021 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 161,454 | -0.02(-3.39%) |
May 27, 2021 | 0.5700 | 0.5900 | 0.5500 | 0.5900 | 201,064 | +0.01(+1.72%) |
May 26, 2021 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 471,073 | +0.01(+1.75%) |
May 25, 2021 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 155,800 | +0.01(+1.79%) |
May 21, 2021 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 203,064 | +0.05(+9.80%) |
May 19, 2021 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 99,309 | -0.02(-3.77%) |
May 18, 2021 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 576,272 | +0.03(+6.00%) |
May 17, 2021 | 0.4700 | 0.5100 | 0.4650 | 0.5000 | 643,421 | +0.03(+6.38%) |
May 14, 2021 | 0.4900 | 0.4950 | 0.4400 | 0.4700 | 715,723 | -0.01(-1.05%) |
May 13, 2021 | 0.5100 | 0.5200 | 0.4750 | 0.4750 | 165,865 | -0.02(-4.04%) |
May 12, 2021 | 0.5400 | 0.5400 | 0.4900 | 0.4950 | 254,380 | -0.03(-4.81%) |
May 11, 2021 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 260,215 | +0.01(+1.96%) |
May 10, 2021 | 0.5500 | 0.5700 | 0.5100 | 0.5100 | 520,765 | -0.03(-5.56%) |
May 07, 2021 | 0.5400 | 0.5400 | 0.5000 | 0.5400 | 292,173 | +0.01(+1.89%) |
May 06, 2021 | 0.5400 | 0.5500 | 0.4850 | 0.5300 | 708,264 | +0.01(+1.92%) |
May 05, 2021 | 0.5500 | 0.5700 | 0.5200 | 0.5200 | 536,825 | -0.04(-7.14%) |
May 04, 2021 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 313,829 | -0.03(-5.08%) |
May 03, 2021 | 0.6300 | 0.6500 | 0.5900 | 0.5900 | 801,842 | -0.02(-3.28%) |
Apr 30, 2021 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 381,800 | -0.02(-3.17%) |
Apr 29, 2021 | 0.6200 | 0.6600 | 0.6200 | 0.6300 | 356,914 | +0.01(+1.61%) |
Apr 28, 2021 | 0.6200 | 0.6300 | 0.5900 | 0.6200 | 355,836 | +0.00(+0.00%) |
Apr 27, 2021 | 0.6700 | 0.6700 | 0.6000 | 0.6200 | 714,452 | -0.06(-8.82%) |
Apr 26, 2021 | 0.5800 | 0.6800 | 0.5800 | 0.6800 | 1,218,550 | +0.13(+23.64%) |
Apr 23, 2021 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 437,700 | -0.01(-1.79%) |
Apr 22, 2021 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 337,424 | +0.00(+0.00%) |
Apr 21, 2021 | 0.5700 | 0.5800 | 0.5300 | 0.5600 | 505,614 | -0.01(-1.75%) |
Apr 20, 2021 | 0.5500 | 0.5800 | 0.5300 | 0.5700 | 1,278,158 | +0.02(+3.64%) |
Apr 19, 2021 | 0.5500 | 0.6500 | 0.5500 | 0.5500 | 1,744,717 | +0.03(+5.77%) |
Apr 16, 2021 | 0.5800 | 0.6000 | 0.5200 | 0.5200 | 847,500 | -0.06(-10.34%) |
Apr 15, 2021 | 0.6100 | 0.6300 | 0.5500 | 0.5800 | 861,683 | -0.06(-9.38%) |
Apr 14, 2021 | 0.6500 | 0.6800 | 0.6200 | 0.6400 | 532,868 | -0.02(-3.03%) |
Apr 13, 2021 | 0.6900 | 0.7700 | 0.6500 | 0.6600 | 435,291 | -0.02(-2.94%) |
Apr 12, 2021 | 0.6800 | 0.7800 | 0.6700 | 0.6800 | 486,129 | +0.01(+1.49%) |
Apr 09, 2021 | 0.7400 | 0.7400 | 0.6200 | 0.6700 | 246,600 | -0.03(-4.29%) |
Apr 08, 2021 | 0.7700 | 0.7800 | 0.6700 | 0.7000 | 466,740 | -0.05(-6.67%) |
Apr 07, 2021 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 123,009 | +0.00(+0.00%) |
Apr 06, 2021 | 0.7900 | 0.8100 | 0.7500 | 0.7500 | 236,227 | +0.00(+0.00%) |
Apr 05, 2021 | 0.8100 | 0.8300 | 0.7500 | 0.7500 | 312,183 | -0.05(-6.25%) |
Apr 01, 2021 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.01(+1.27%) | |
Mar 31, 2021 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 203,078 | +0.03(+3.95%) |
Mar 30, 2021 | 0.7900 | 0.8200 | 0.7400 | 0.7600 | 378,479 | -0.01(-1.30%) |
Mar 29, 2021 | 0.8100 | 0.8800 | 0.7700 | 0.7700 | 223,189 | -0.04(-4.94%) |
Mar 26, 2021 | 0.7600 | 0.8600 | 0.7600 | 0.8100 | 263,600 | +0.04(+5.19%) |
Mar 25, 2021 | 0.8600 | 0.8600 | 0.7500 | 0.7700 | 541,864 | -0.07(-8.33%) |
Mar 24, 2021 | 0.9500 | 0.9500 | 0.8300 | 0.8400 | 541,312 | -0.08(-8.70%) |
Mar 23, 2021 | 0.9200 | 0.9200 | 0.8700 | 0.9200 | 253,203 | -0.01(-1.08%) |
Mar 22, 2021 | 1.000 | 1.030 | 0.9000 | 0.9300 | 363,737 | -0.08(-7.92%) |
Mar 19, 2021 | 0.9500 | 1.040 | 0.9200 | 1.010 | 506,600 | +0.06(+6.32%) |
Mar 18, 2021 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 282,742 | -0.01(-1.04%) |
Mar 17, 2021 | 0.9500 | 1.000 | 0.9300 | 0.9600 | 152,639 | +0.00(+0.00%) |
Mar 16, 2021 | 1.040 | 1.040 | 0.9350 | 0.9600 | 491,122 | -0.11(-10.28%) |
Mar 15, 2021 | 1.030 | 1.160 | 1.030 | 1.070 | 447,425 | +0.03(+2.88%) |
Mar 12, 2021 | 1.150 | 1.210 | 1.010 | 1.040 | 833,600 | -0.13(-11.11%) |
Mar 11, 2021 | 1.220 | 1.340 | 1.120 | 1.170 | 601,246 | -0.04(-3.31%) |
Mar 10, 2021 | 0.9200 | 1.260 | 0.9200 | 1.210 | 1,802,721 | +0.36(+42.35%) |
Mar 09, 2021 | 0.9300 | 0.9400 | 0.8100 | 0.8500 | 447,223 | -0.05(-5.56%) |
Mar 08, 2021 | 0.9400 | 1.040 | 0.8500 | 0.9000 | 391,106 | -0.02(-2.17%) |
Mar 05, 2021 | 0.9200 | 0.9700 | 0.8900 | 0.9200 | 340,400 | -0.03(-3.16%) |
Mar 04, 2021 | 1.080 | 1.120 | 0.8900 | 0.9500 | 321,815 | -0.14(-12.84%) |
Mar 03, 2021 | 1.140 | 1.160 | 1.030 | 1.090 | 221,258 | -0.05(-4.39%) |
Mar 02, 2021 | 1.200 | 1.230 | 1.130 | 1.140 | 174,837 | -0.02(-1.72%) |