Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.5353 | 0.5555 | 0.5200 | 0.5230 | 386,108 | -0.01(-1.71%) |
May 27, 2021 | 0.5554 | 0.5600 | 0.5261 | 0.5321 | 352,180 | -0.02(-3.95%) |
May 26, 2021 | 0.5700 | 0.5700 | 0.5400 | 0.5540 | 283,668 | -0.01(-1.07%) |
May 25, 2021 | 0.5750 | 0.5815 | 0.5594 | 0.5600 | 293,059 | -0.03(-5.08%) |
May 24, 2021 | 0.5901 | 0.5901 | 0.5580 | 0.5900 | 329,245 | +0.02(+2.88%) |
May 21, 2021 | 0.5599 | 0.5735 | 0.5426 | 0.5735 | 317,523 | +0.02(+2.96%) |
May 20, 2021 | 0.5597 | 0.5597 | 0.5121 | 0.5570 | 185,170 | +0.03(+5.09%) |
May 19, 2021 | 0.5500 | 0.5600 | 0.5174 | 0.5300 | 268,892 | -0.03(-5.54%) |
May 18, 2021 | 0.5569 | 0.5867 | 0.5315 | 0.5611 | 260,881 | +0.01(+1.65%) |
May 17, 2021 | 0.5900 | 0.6117 | 0.5277 | 0.5520 | 499,166 | -0.05(-8.14%) |
May 14, 2021 | 0.5754 | 0.6100 | 0.5201 | 0.6009 | 976,122 | +0.07(+13.44%) |
May 13, 2021 | 0.5548 | 0.6121 | 0.5120 | 0.5297 | 613,408 | -0.02(-3.69%) |
May 12, 2021 | 0.5500 | 0.6200 | 0.5000 | 0.5500 | 595,622 | +0.01(+2.08%) |
May 11, 2021 | 0.5000 | 0.5573 | 0.4500 | 0.5388 | 1,457,311 | +0.02(+3.14%) |
May 10, 2021 | 0.5620 | 0.5620 | 0.5100 | 0.5224 | 487,388 | -0.01(-2.63%) |
May 07, 2021 | 0.5500 | 0.5650 | 0.5177 | 0.5365 | 672,967 | -0.01(-1.90%) |
May 06, 2021 | 0.5600 | 0.5819 | 0.4950 | 0.5469 | 1,396,462 | -0.01(-2.34%) |
May 05, 2021 | 0.5879 | 0.5921 | 0.5519 | 0.5600 | 663,091 | -0.02(-2.91%) |
May 04, 2021 | 0.6000 | 0.6224 | 0.5600 | 0.5768 | 511,014 | -0.03(-5.46%) |
May 03, 2021 | 0.6565 | 0.6609 | 0.6076 | 0.6101 | 739,040 | -0.04(-6.14%) |
Apr 30, 2021 | 0.6800 | 0.6800 | 0.6425 | 0.6500 | 431,000 | -0.03(-3.95%) |
Apr 29, 2021 | 0.6665 | 0.6767 | 0.6400 | 0.6767 | 226,874 | +0.01(+1.53%) |
Apr 28, 2021 | 0.6800 | 0.6800 | 0.6373 | 0.6665 | 289,194 | +0.00(+0.74%) |
Apr 27, 2021 | 0.6700 | 0.6741 | 0.6371 | 0.6616 | 343,332 | -0.01(-1.24%) |
Apr 26, 2021 | 0.6378 | 0.6865 | 0.6301 | 0.6699 | 369,132 | +0.03(+4.51%) |
Apr 23, 2021 | 0.6984 | 0.7017 | 0.6260 | 0.6410 | 494,400 | -0.01(-1.31%) |
Apr 22, 2021 | 0.6493 | 0.6819 | 0.6350 | 0.6495 | 268,993 | +0.01(+1.17%) |
Apr 21, 2021 | 0.6126 | 0.6433 | 0.5841 | 0.6420 | 632,801 | +0.02(+2.87%) |
Apr 20, 2021 | 0.6688 | 0.6700 | 0.6155 | 0.6241 | 829,375 | -0.05(-6.85%) |
Apr 19, 2021 | 0.7385 | 0.7385 | 0.6530 | 0.6700 | 863,513 | -0.05(-6.94%) |
Apr 16, 2021 | 0.7295 | 0.7295 | 0.6604 | 0.7200 | 425,100 | +0.02(+2.40%) |
Apr 15, 2021 | 0.7343 | 0.7599 | 0.6761 | 0.7031 | 541,258 | -0.02(-2.21%) |
Apr 14, 2021 | 0.7061 | 0.8100 | 0.6988 | 0.7190 | 617,667 | +0.03(+4.19%) |
Apr 13, 2021 | 0.7295 | 0.7498 | 0.6600 | 0.6901 | 1,222,748 | -0.06(-7.51%) |
Apr 12, 2021 | 0.7626 | 0.7986 | 0.7311 | 0.7461 | 759,228 | -0.04(-4.76%) |
Apr 09, 2021 | 0.7800 | 0.7900 | 0.7661 | 0.7834 | 241,300 | +0.00(+0.44%) |
Apr 08, 2021 | 0.7883 | 0.7998 | 0.7704 | 0.7800 | 236,335 | +0.01(+0.65%) |
Apr 07, 2021 | 0.8100 | 0.8100 | 0.7684 | 0.7750 | 359,935 | -0.03(-4.02%) |
Apr 06, 2021 | 0.8261 | 0.8387 | 0.8011 | 0.8075 | 175,251 | -0.02(-1.97%) |
Apr 05, 2021 | 0.8308 | 0.8404 | 0.8000 | 0.8237 | 354,406 | +0.01(+0.94%) |
Apr 01, 2021 | 0.7900 | 0.8400 | 0.7800 | 0.8160 | 364,000 | +0.04(+4.62%) |
Mar 31, 2021 | 0.8121 | 0.8262 | 0.7700 | 0.7800 | 287,725 | -0.02(-1.90%) |
Mar 30, 2021 | 0.7890 | 0.8000 | 0.7661 | 0.7951 | 421,232 | +0.01(+1.34%) |
Mar 29, 2021 | 0.8081 | 0.8400 | 0.7800 | 0.7846 | 471,369 | -0.06(-6.60%) |
Mar 26, 2021 | 0.8261 | 0.8757 | 0.8161 | 0.8400 | 496,500 | +0.01(+0.62%) |
Mar 25, 2021 | 0.8089 | 0.8348 | 0.7745 | 0.8348 | 733,626 | +0.01(+1.80%) |
Mar 24, 2021 | 0.8475 | 0.8642 | 0.8110 | 0.8200 | 818,266 | -0.04(-4.09%) |
Mar 23, 2021 | 0.9267 | 0.9302 | 0.8162 | 0.8550 | 1,346,438 | -0.07(-7.53%) |
Mar 22, 2021 | 0.9472 | 0.9941 | 0.9150 | 0.9246 | 551,081 | -0.03(-3.08%) |
Mar 19, 2021 | 0.9631 | 1.005 | 0.9200 | 0.9540 | 677,500 | +0.00(+0.05%) |
Mar 18, 2021 | 1.040 | 1.060 | 0.9253 | 0.9535 | 748,820 | -0.08(-7.43%) |
Mar 17, 2021 | 0.9600 | 1.080 | 0.9150 | 1.030 | 661,365 | +0.05(+5.10%) |
Mar 16, 2021 | 1.095 | 1.160 | 0.9500 | 0.9800 | 1,419,251 | -0.11(-10.09%) |
Mar 15, 2021 | 0.9799 | 1.100 | 0.9700 | 1.090 | 1,009,543 | +0.12(+12.11%) |
Mar 12, 2021 | 0.9940 | 0.9940 | 0.9150 | 0.9723 | 533,300 | -0.00(-0.21%) |
Mar 11, 2021 | 0.9289 | 0.9840 | 0.8900 | 0.9743 | 843,716 | +0.10(+11.48%) |
Mar 10, 2021 | 0.9600 | 0.9700 | 0.8659 | 0.8740 | 888,806 | -0.04(-3.96%) |
Mar 09, 2021 | 0.8209 | 0.9294 | 0.8126 | 0.9100 | 1,225,373 | +0.13(+16.01%) |
Mar 08, 2021 | 0.8863 | 0.9499 | 0.7805 | 0.7844 | 1,798,025 | -0.10(-11.19%) |
Mar 05, 2021 | 0.9500 | 0.9837 | 0.7536 | 0.8832 | 3,264,700 | -0.05(-5.54%) |
Mar 04, 2021 | 1.110 | 1.120 | 0.8768 | 0.9350 | 3,491,636 | -0.16(-14.22%) |
Mar 03, 2021 | 1.200 | 1.230 | 1.010 | 1.090 | 2,069,276 | -0.13(-10.66%) |
Mar 02, 2021 | 1.340 | 1.340 | 1.213 | 1.220 | 1,104,741 | -0.15(-10.95%) |