Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.4400 | 0.4642 | 0.4252 | 0.4347 | 367,048 | -0.03(-6.98%) |
May 27, 2021 | 0.4701 | 0.4810 | 0.4636 | 0.4673 | 108,392 | -0.00(-0.57%) |
May 26, 2021 | 0.4665 | 0.4757 | 0.4534 | 0.4700 | 38,468 | -0.00(-0.91%) |
May 25, 2021 | 0.4819 | 0.4900 | 0.4700 | 0.4743 | 124,741 | -0.01(-1.21%) |
May 24, 2021 | 0.4700 | 0.4900 | 0.4700 | 0.4801 | 9,926 | +0.01(+1.07%) |
May 21, 2021 | 0.4715 | 0.5222 | 0.4670 | 0.4750 | 219,735 | -0.00(-0.63%) |
May 20, 2021 | 0.5010 | 0.5010 | 0.4575 | 0.4780 | 121,035 | +0.01(+1.70%) |
May 19, 2021 | 0.4838 | 0.5015 | 0.4624 | 0.4700 | 180,225 | -0.00(-0.44%) |
May 18, 2021 | 0.5000 | 0.5000 | 0.4720 | 0.4721 | 43,090 | -0.02(-4.06%) |
May 17, 2021 | 0.4900 | 0.4975 | 0.4514 | 0.4921 | 99,613 | +0.01(+2.65%) |
May 14, 2021 | 0.4650 | 0.4800 | 0.4493 | 0.4794 | 108,511 | +0.03(+6.09%) |
May 13, 2021 | 0.5145 | 0.5200 | 0.4403 | 0.4519 | 168,283 | -0.04(-8.58%) |
May 12, 2021 | 0.5980 | 0.5980 | 0.4938 | 0.4943 | 258,805 | +0.03(+6.78%) |
May 10, 2021 | 0.4629 | 0.4629 | 0.4629 | 0 | -0.00(-0.04%) | |
May 07, 2021 | 0.4883 | 0.4899 | 0.4550 | 0.4631 | 58,489 | -0.02(-4.67%) |
May 06, 2021 | 0.4088 | 0.5000 | 0.4088 | 0.4858 | 189,194 | +0.06(+14.76%) |
May 05, 2021 | 0.4360 | 0.4855 | 0.4232 | 0.4233 | 124,839 | -0.04(-7.86%) |
May 04, 2021 | 0.4680 | 0.4712 | 0.4540 | 0.4594 | 162,605 | -0.02(-3.89%) |
May 03, 2021 | 0.4465 | 0.4894 | 0.4393 | 0.4780 | 247,310 | -0.03(-6.09%) |
Apr 30, 2021 | 0.5036 | 0.5300 | 0.4890 | 0.5090 | 501,200 | +0.02(+3.18%) |
Apr 29, 2021 | 0.5006 | 0.5100 | 0.4824 | 0.4933 | 202,923 | -0.01(-1.83%) |
Apr 28, 2021 | 0.5136 | 0.5289 | 0.5025 | 0.5025 | 83,877 | -0.02(-3.38%) |
Apr 27, 2021 | 0.5100 | 0.5250 | 0.4800 | 0.5201 | 332,109 | +0.03(+5.60%) |
Apr 26, 2021 | 0.4884 | 0.4946 | 0.4701 | 0.4925 | 58,998 | +0.00(+0.63%) |
Apr 23, 2021 | 0.5172 | 0.5350 | 0.4791 | 0.4894 | 369,600 | -0.01(-2.80%) |
Apr 22, 2021 | 0.4700 | 0.5208 | 0.4655 | 0.5035 | 92,060 | +0.05(+10.47%) |
Apr 21, 2021 | 0.3800 | 0.4710 | 0.3800 | 0.4558 | 797,983 | +0.01(+1.67%) |
Apr 20, 2021 | 0.4920 | 0.4920 | 0.4283 | 0.4483 | 263,684 | -0.05(-9.78%) |
Apr 19, 2021 | 0.5393 | 0.5393 | 0.4875 | 0.4969 | 145,769 | -0.03(-6.25%) |
Apr 16, 2021 | 0.5600 | 0.5649 | 0.5272 | 0.5300 | 229,700 | -0.00(-0.75%) |
Apr 15, 2021 | 0.5595 | 0.5632 | 0.5260 | 0.5340 | 157,276 | +0.01(+1.41%) |
Apr 14, 2021 | 0.5088 | 0.5350 | 0.4851 | 0.5266 | 119,199 | +0.05(+9.71%) |
Apr 13, 2021 | 0.5100 | 0.5250 | 0.4616 | 0.4800 | 339,795 | -0.05(-8.69%) |
Apr 12, 2021 | 0.5620 | 0.5640 | 0.5221 | 0.5257 | 200,207 | -0.03(-5.30%) |
Apr 09, 2021 | 0.5866 | 0.5868 | 0.5300 | 0.5551 | 394,800 | -0.02(-4.29%) |
Apr 08, 2021 | 0.6000 | 0.6000 | 0.5722 | 0.5800 | 74,853 | +0.01(+1.68%) |
Apr 07, 2021 | 0.5920 | 0.6040 | 0.5657 | 0.5704 | 368,512 | +0.01(+1.21%) |
Apr 06, 2021 | 0.5850 | 0.5850 | 0.5620 | 0.5636 | 98,266 | -0.00(-0.46%) |
Apr 05, 2021 | 0.5851 | 0.6121 | 0.5662 | 0.5662 | 91,178 | -0.02(-3.92%) |
Apr 01, 2021 | 0.5690 | 0.6410 | 0.5690 | 0.5893 | 185,200 | -0.02(-3.33%) |
Mar 31, 2021 | 0.5586 | 0.6177 | 0.5470 | 0.6096 | 163,598 | +0.04(+6.95%) |
Mar 30, 2021 | 0.5779 | 0.6040 | 0.5613 | 0.5700 | 176,471 | -0.01(-2.53%) |
Mar 29, 2021 | 0.5930 | 0.6200 | 0.5656 | 0.5848 | 266,310 | -0.01(-2.01%) |
Mar 26, 2021 | 0.5390 | 0.6206 | 0.5390 | 0.5968 | 343,300 | +0.07(+12.39%) |
Mar 25, 2021 | 0.5500 | 0.5650 | 0.5204 | 0.5310 | 225,921 | -0.04(-7.38%) |
Mar 24, 2021 | 0.6311 | 0.6480 | 0.5640 | 0.5733 | 304,510 | -0.04(-6.78%) |
Mar 23, 2021 | 0.6945 | 0.6945 | 0.6133 | 0.6150 | 213,406 | -0.07(-10.47%) |
Mar 22, 2021 | 0.7400 | 0.7400 | 0.6790 | 0.6869 | 388,909 | -0.02(-3.25%) |
Mar 19, 2021 | 0.7400 | 0.7481 | 0.6984 | 0.7100 | 103,800 | +0.02(+2.90%) |
Mar 18, 2021 | 0.7400 | 0.7400 | 0.6795 | 0.6900 | 158,246 | -0.05(-6.76%) |
Mar 17, 2021 | 0.7326 | 0.7630 | 0.7100 | 0.7400 | 302,803 | -0.03(-3.75%) |
Mar 16, 2021 | 0.8220 | 0.8317 | 0.7688 | 0.7688 | 708,197 | -0.04(-5.38%) |
Mar 15, 2021 | 0.8025 | 0.8671 | 0.7509 | 0.8125 | 551,501 | +0.06(+7.77%) |
Mar 12, 2021 | 0.6840 | 0.7911 | 0.6377 | 0.7539 | 723,500 | +0.08(+12.54%) |
Mar 11, 2021 | 0.6810 | 0.6825 | 0.6209 | 0.6699 | 476,599 | +0.04(+6.91%) |
Mar 10, 2021 | 0.6000 | 0.6547 | 0.5650 | 0.6266 | 856,984 | +0.01(+1.72%) |
Mar 09, 2021 | 0.7300 | 0.7300 | 0.6055 | 0.6160 | 1,529,846 | -0.06(-9.20%) |
Mar 08, 2021 | 0.6793 | 0.7700 | 0.6557 | 0.6784 | 1,230,940 | +0.09(+15.43%) |
Mar 05, 2021 | 0.5999 | 0.6113 | 0.4800 | 0.5877 | 1,187,600 | -0.01(-1.52%) |
Mar 04, 2021 | 0.6780 | 0.7120 | 0.5352 | 0.5968 | 1,349,199 | -0.14(-18.47%) |
Mar 03, 2021 | 0.8450 | 0.8450 | 0.6700 | 0.7320 | 1,349,737 | -0.07(-8.58%) |
Mar 02, 2021 | 0.9650 | 0.9700 | 0.7706 | 0.8007 | 1,456,959 | -0.20(-19.93%) |