Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.3975 | 0.4494 | 0.3975 | 0.4107 | 242,163 | -0.02(-4.49%) |
May 27, 2021 | 0.4321 | 0.4787 | 0.4300 | 0.4300 | 212,515 | -0.01(-2.49%) |
May 26, 2021 | 0.4664 | 0.4700 | 0.4400 | 0.4410 | 186,106 | -0.01(-2.24%) |
May 25, 2021 | 0.4561 | 0.4895 | 0.4511 | 0.4511 | 222,973 | -0.03(-6.99%) |
May 24, 2021 | 0.4594 | 0.5189 | 0.4594 | 0.4850 | 116,955 | +0.00(+0.50%) |
May 21, 2021 | 0.5118 | 0.5118 | 0.4750 | 0.4826 | 76,421 | +0.01(+2.46%) |
May 20, 2021 | 0.4380 | 0.5021 | 0.4380 | 0.4710 | 119,514 | +0.01(+2.17%) |
May 19, 2021 | 0.4968 | 0.4968 | 0.4489 | 0.4610 | 205,554 | -0.01(-1.81%) |
May 18, 2021 | 0.4550 | 0.5370 | 0.4500 | 0.4695 | 694,499 | +0.00(+0.97%) |
May 17, 2021 | 0.4690 | 0.4830 | 0.4400 | 0.4650 | 98,578 | +0.01(+1.84%) |
May 14, 2021 | 0.4670 | 0.4670 | 0.4450 | 0.4566 | 65,903 | -0.00(-0.65%) |
May 13, 2021 | 0.4340 | 0.5100 | 0.4340 | 0.4596 | 160,447 | -0.02(-3.24%) |
May 12, 2021 | 0.4300 | 0.4980 | 0.4300 | 0.4750 | 227,763 | +0.01(+1.32%) |
May 11, 2021 | 0.4570 | 0.4749 | 0.4250 | 0.4688 | 409,070 | -0.00(-0.26%) |
May 10, 2021 | 0.4671 | 0.4769 | 0.4282 | 0.4700 | 549,398 | -0.02(-3.33%) |
May 07, 2021 | 0.5230 | 0.5230 | 0.4750 | 0.4862 | 492,639 | -0.03(-5.04%) |
May 06, 2021 | 0.5290 | 0.5290 | 0.5036 | 0.5120 | 288,123 | -0.02(-3.21%) |
May 05, 2021 | 0.5083 | 0.5300 | 0.5083 | 0.5290 | 140,037 | +0.02(+4.75%) |
May 04, 2021 | 0.4996 | 0.5240 | 0.4996 | 0.5050 | 256,343 | -0.03(-4.75%) |
May 03, 2021 | 0.5349 | 0.5390 | 0.5000 | 0.5302 | 183,561 | +0.00(+0.04%) |
Apr 30, 2021 | 0.5300 | 0.5300 | 0.4997 | 0.5300 | 341,500 | +0.02(+3.27%) |
Apr 29, 2021 | 0.5500 | 0.5500 | 0.5000 | 0.5132 | 295,193 | +0.01(+2.15%) |
Apr 28, 2021 | 0.5460 | 0.5536 | 0.5024 | 0.5024 | 190,173 | -0.05(-9.25%) |
Apr 27, 2021 | 0.5400 | 0.5695 | 0.5321 | 0.5536 | 145,105 | +0.01(+2.03%) |
Apr 26, 2021 | 0.5880 | 0.5880 | 0.5200 | 0.5426 | 401,276 | -0.01(-2.32%) |
Apr 23, 2021 | 0.6190 | 0.6190 | 0.5432 | 0.5555 | 250,400 | -0.01(-2.54%) |
Apr 22, 2021 | 0.5660 | 0.6001 | 0.5558 | 0.5700 | 140,164 | +0.01(+1.79%) |
Apr 21, 2021 | 0.5433 | 0.5722 | 0.5100 | 0.5600 | 226,046 | +0.04(+8.46%) |
Apr 20, 2021 | 0.5406 | 0.5500 | 0.4900 | 0.5163 | 534,678 | -0.02(-3.50%) |
Apr 19, 2021 | 0.5420 | 0.5934 | 0.5181 | 0.5350 | 500,275 | -0.05(-8.95%) |
Apr 16, 2021 | 0.6200 | 0.6200 | 0.5876 | 0.5876 | 272,500 | -0.02(-3.67%) |
Apr 15, 2021 | 0.6350 | 0.6350 | 0.5770 | 0.6100 | 222,018 | +0.00(+0.48%) |
Apr 14, 2021 | 0.6612 | 0.6699 | 0.5342 | 0.6071 | 2,167,348 | -0.06(-9.55%) |
Apr 13, 2021 | 0.6364 | 0.6900 | 0.6282 | 0.6712 | 231,114 | +0.03(+5.39%) |
Apr 12, 2021 | 0.6075 | 0.6942 | 0.5900 | 0.6369 | 580,150 | +0.04(+6.31%) |
Apr 09, 2021 | 0.6100 | 0.6610 | 0.5900 | 0.5991 | 284,800 | -0.01(-1.79%) |
Apr 08, 2021 | 0.6900 | 0.6900 | 0.6095 | 0.6100 | 338,689 | -0.02(-2.40%) |
Apr 07, 2021 | 0.6000 | 0.6435 | 0.6000 | 0.6250 | 168,729 | -0.01(-0.79%) |
Apr 06, 2021 | 0.6584 | 0.6650 | 0.6200 | 0.6300 | 220,788 | -0.01(-1.55%) |
Apr 05, 2021 | 0.6000 | 0.6670 | 0.6000 | 0.6399 | 452,394 | +0.01(+0.82%) |
Apr 01, 2021 | 0.7200 | 0.7200 | 0.6055 | 0.6347 | 1,663,600 | -0.07(-10.10%) |
Mar 31, 2021 | 0.7150 | 0.7220 | 0.6900 | 0.7060 | 434,882 | -0.01(-1.94%) |
Mar 30, 2021 | 0.7600 | 0.7794 | 0.6900 | 0.7200 | 609,461 | -0.05(-6.19%) |
Mar 29, 2021 | 0.7628 | 0.8620 | 0.7500 | 0.7675 | 330,819 | -0.02(-2.15%) |
Mar 26, 2021 | 0.8000 | 0.8248 | 0.7706 | 0.7844 | 210,400 | -0.01(-1.07%) |
Mar 25, 2021 | 0.7800 | 0.8050 | 0.7750 | 0.7929 | 240,689 | -0.02(-1.88%) |
Mar 24, 2021 | 0.8114 | 0.8392 | 0.7900 | 0.8081 | 245,960 | -0.03(-3.71%) |
Mar 23, 2021 | 0.8650 | 0.8800 | 0.8200 | 0.8392 | 280,583 | -0.02(-2.42%) |
Mar 22, 2021 | 0.8600 | 0.9050 | 0.8400 | 0.8600 | 249,619 | -0.00(-0.06%) |
Mar 19, 2021 | 0.8869 | 0.8997 | 0.8200 | 0.8605 | 176,300 | -0.02(-2.59%) |
Mar 18, 2021 | 0.8974 | 0.9300 | 0.8400 | 0.8834 | 288,607 | -0.03(-2.92%) |
Mar 17, 2021 | 0.8950 | 0.9100 | 0.8401 | 0.9100 | 260,213 | +0.06(+7.06%) |
Mar 16, 2021 | 0.8760 | 0.9076 | 0.8450 | 0.8500 | 157,526 | -0.02(-1.85%) |
Mar 15, 2021 | 0.8400 | 0.8776 | 0.8100 | 0.8660 | 355,455 | +0.04(+4.60%) |
Mar 12, 2021 | 0.8159 | 0.8500 | 0.8000 | 0.8279 | 129,000 | +0.01(+1.07%) |
Mar 11, 2021 | 0.8000 | 0.8418 | 0.7850 | 0.8191 | 271,570 | +0.03(+3.16%) |
Mar 10, 2021 | 0.8000 | 0.8000 | 0.7656 | 0.7940 | 210,087 | -0.01(-0.71%) |
Mar 09, 2021 | 0.7900 | 0.8339 | 0.7295 | 0.7997 | 230,638 | +0.02(+1.91%) |
Mar 08, 2021 | 0.7465 | 0.8172 | 0.7290 | 0.7847 | 384,485 | +0.02(+2.04%) |
Mar 05, 2021 | 0.8000 | 0.8000 | 0.7231 | 0.7690 | 766,600 | -0.03(-3.88%) |
Mar 04, 2021 | 0.8500 | 0.8506 | 0.7500 | 0.8000 | 910,129 | -0.05(-6.00%) |
Mar 03, 2021 | 0.8741 | 0.9110 | 0.8253 | 0.8511 | 434,120 | -0.03(-3.77%) |
Mar 02, 2021 | 0.9153 | 0.9250 | 0.8700 | 0.8844 | 200,477 | -0.01(-0.74%) |