Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.5059 | 0.5070 | 0.4797 | 0.4995 | 46,925 | -0.01(-1.40%) |
May 27, 2021 | 0.5184 | 0.5233 | 0.4860 | 0.5066 | 86,186 | +0.01(+2.84%) |
May 26, 2021 | 0.4800 | 0.5132 | 0.4800 | 0.4926 | 81,082 | +0.00(+0.59%) |
May 25, 2021 | 0.4708 | 0.5023 | 0.4708 | 0.4897 | 76,210 | -0.01(-2.06%) |
May 24, 2021 | 0.5100 | 0.5500 | 0.4389 | 0.5000 | 45,992 | -0.01(-1.24%) |
May 21, 2021 | 0.4964 | 0.5157 | 0.4693 | 0.5063 | 70,233 | +0.02(+4.07%) |
May 20, 2021 | 0.4898 | 0.5477 | 0.4865 | 0.4865 | 182,704 | -0.01(-2.70%) |
May 19, 2021 | 0.4500 | 0.5179 | 0.4297 | 0.5000 | 211,933 | -0.04(-7.41%) |
May 18, 2021 | 0.5182 | 0.5412 | 0.5124 | 0.5400 | 53,393 | +0.03(+5.37%) |
May 17, 2021 | 0.5547 | 0.5700 | 0.5000 | 0.5125 | 127,706 | -0.07(-11.64%) |
May 14, 2021 | 0.5933 | 0.6131 | 0.5608 | 0.5800 | 221,199 | -0.01(-1.18%) |
May 13, 2021 | 0.6100 | 0.6112 | 0.5200 | 0.5869 | 318,211 | -0.03(-4.72%) |
May 12, 2021 | 0.6650 | 0.6721 | 0.6100 | 0.6160 | 133,922 | -0.04(-5.88%) |
May 11, 2021 | 0.6900 | 0.6950 | 0.6200 | 0.6545 | 241,955 | -0.04(-5.14%) |
May 10, 2021 | 0.7100 | 0.7296 | 0.6900 | 0.6900 | 88,364 | -0.01(-1.70%) |
May 07, 2021 | 0.7059 | 0.7300 | 0.6881 | 0.7019 | 122,415 | +0.00(+0.59%) |
May 06, 2021 | 0.7182 | 0.7300 | 0.6875 | 0.6978 | 111,483 | -0.02(-2.75%) |
May 05, 2021 | 0.7329 | 0.7761 | 0.7091 | 0.7175 | 190,846 | -0.00(-0.35%) |
May 04, 2021 | 0.8012 | 0.8012 | 0.7080 | 0.7200 | 319,481 | -0.06(-7.69%) |
May 03, 2021 | 0.8500 | 0.8596 | 0.7738 | 0.7800 | 387,257 | -0.03(-4.29%) |
Apr 30, 2021 | 0.7841 | 0.8484 | 0.7760 | 0.8150 | 237,800 | +0.03(+4.49%) |
Apr 29, 2021 | 0.8810 | 0.8980 | 0.7692 | 0.7800 | 452,979 | -0.08(-9.08%) |
Apr 28, 2021 | 0.9500 | 1.000 | 0.8500 | 0.8579 | 1,043,338 | +0.02(+1.82%) |
Apr 27, 2021 | 0.7446 | 0.8790 | 0.7050 | 0.8426 | 1,525,684 | +0.12(+16.35%) |
Apr 26, 2021 | 0.7236 | 0.7516 | 0.7130 | 0.7242 | 143,226 | -0.00(-0.67%) |
Apr 23, 2021 | 0.6850 | 0.7291 | 0.6552 | 0.7291 | 149,300 | +0.01(+1.17%) |
Apr 22, 2021 | 0.6893 | 0.7612 | 0.6893 | 0.7207 | 328,798 | +0.02(+3.58%) |
Apr 21, 2021 | 0.6600 | 0.7232 | 0.6600 | 0.6958 | 68,161 | +0.04(+5.42%) |
Apr 20, 2021 | 0.6897 | 0.7000 | 0.6500 | 0.6600 | 134,054 | -0.06(-8.28%) |
Apr 19, 2021 | 0.6622 | 0.7430 | 0.6500 | 0.7196 | 182,317 | -0.02(-2.76%) |
Apr 16, 2021 | 0.7895 | 0.7999 | 0.7399 | 0.7400 | 160,300 | -0.06(-7.50%) |
Apr 15, 2021 | 0.8921 | 0.8921 | 0.7790 | 0.8000 | 209,388 | -0.09(-10.11%) |
Apr 14, 2021 | 1.050 | 1.060 | 0.8500 | 0.8900 | 580,420 | -0.15(-14.13%) |
Apr 13, 2021 | 1.030 | 1.100 | 0.9500 | 1.036 | 1,186,437 | +0.22(+26.47%) |
Apr 12, 2021 | 0.7059 | 0.8397 | 0.7059 | 0.8195 | 78,658 | +0.16(+24.15%) |
Apr 09, 2021 | 0.6951 | 0.6995 | 0.6601 | 0.6601 | 79,600 | -0.02(-3.32%) |
Apr 08, 2021 | 0.6630 | 0.7011 | 0.6613 | 0.6828 | 45,017 | +0.01(+1.79%) |
Apr 07, 2021 | 0.6859 | 0.6989 | 0.6652 | 0.6708 | 40,778 | -0.01(-1.79%) |
Apr 06, 2021 | 0.7129 | 0.7150 | 0.6830 | 0.6830 | 68,499 | -0.03(-3.63%) |
Apr 05, 2021 | 0.7210 | 0.7421 | 0.7007 | 0.7087 | 37,788 | -0.02(-2.64%) |
Apr 01, 2021 | 0.7598 | 0.7608 | 0.7120 | 0.7279 | 47,800 | -0.02(-2.30%) |
Mar 31, 2021 | 0.7140 | 0.8050 | 0.7000 | 0.7450 | 101,772 | +0.03(+4.34%) |
Mar 30, 2021 | 0.7175 | 0.7366 | 0.7090 | 0.7140 | 37,984 | -0.01(-2.03%) |
Mar 29, 2021 | 0.7792 | 0.7952 | 0.7288 | 0.7288 | 76,792 | -0.05(-6.56%) |
Mar 26, 2021 | 0.7987 | 0.7987 | 0.7479 | 0.7800 | 26,700 | +0.01(+1.30%) |
Mar 25, 2021 | 0.7500 | 0.7799 | 0.6773 | 0.7700 | 94,218 | -0.02(-2.58%) |
Mar 24, 2021 | 0.8678 | 0.8752 | 0.7600 | 0.7904 | 165,318 | -0.08(-9.00%) |
Mar 23, 2021 | 0.8101 | 0.8881 | 0.8101 | 0.8686 | 139,789 | +0.06(+7.22%) |
Mar 22, 2021 | 0.8744 | 0.8899 | 0.8101 | 0.8101 | 137,302 | -0.07(-7.94%) |
Mar 19, 2021 | 0.9481 | 1.005 | 0.8586 | 0.8800 | 146,200 | -0.04(-4.62%) |
Mar 18, 2021 | 0.8500 | 1.027 | 0.7900 | 0.9226 | 1,366,936 | +0.10(+12.51%) |
Mar 17, 2021 | 0.9239 | 0.9239 | 0.7601 | 0.8200 | 633,876 | -0.11(-11.83%) |
Mar 16, 2021 | 0.9100 | 0.9400 | 0.8364 | 0.9300 | 57,759 | -0.03(-3.12%) |
Mar 15, 2021 | 0.9913 | 1.013 | 0.9378 | 0.9600 | 150,464 | -0.05(-5.33%) |
Mar 12, 2021 | 1.040 | 1.040 | 1.000 | 1.014 | 17,600 | -0.04(-3.42%) |
Mar 11, 2021 | 1.080 | 1.080 | 1.020 | 1.050 | 26,421 | +0.01(+0.96%) |
Mar 10, 2021 | 1.117 | 1.120 | 1.020 | 1.040 | 27,786 | -0.06(-5.45%) |
Mar 09, 2021 | 1.120 | 1.150 | 1.010 | 1.100 | 58,726 | +0.06(+5.77%) |
Mar 08, 2021 | 1.150 | 1.150 | 0.9900 | 1.040 | 68,678 | -0.07(-5.91%) |
Mar 05, 2021 | 1.015 | 1.105 | 0.9044 | 1.105 | 180,200 | +0.07(+6.79%) |
Mar 04, 2021 | 1.160 | 1.170 | 1.000 | 1.035 | 89,343 | -0.09(-7.86%) |
Mar 03, 2021 | 1.139 | 1.170 | 1.105 | 1.123 | 77,467 | +0.02(+2.12%) |
Mar 02, 2021 | 1.180 | 1.180 | 1.080 | 1.100 | 60,310 | +0.01(+0.92%) |