Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.4847 | 0.5200 | 0.4650 | 0.4874 | 154,600 | +0.01(+2.18%) |
Apr 29, 2021 | 0.4700 | 0.5013 | 0.4700 | 0.4770 | 207,362 | +0.01(+1.49%) |
Apr 28, 2021 | 0.5000 | 0.5254 | 0.4550 | 0.4700 | 272,738 | -0.03(-6.00%) |
Apr 27, 2021 | 0.4800 | 0.5492 | 0.4800 | 0.5000 | 192,021 | +0.02(+4.17%) |
Apr 26, 2021 | 0.5210 | 0.5524 | 0.4788 | 0.4800 | 273,497 | -0.06(-10.43%) |
Apr 23, 2021 | 0.5270 | 0.5617 | 0.5100 | 0.5359 | 215,300 | -0.00(-0.76%) |
Apr 22, 2021 | 0.5930 | 0.5930 | 0.5021 | 0.5400 | 168,788 | -0.01(-1.82%) |
Apr 21, 2021 | 0.5080 | 0.5500 | 0.4539 | 0.5500 | 372,363 | +0.03(+6.34%) |
Apr 20, 2021 | 0.6040 | 0.6350 | 0.4870 | 0.5172 | 660,376 | -0.11(-18.10%) |
Apr 19, 2021 | 0.6295 | 0.6600 | 0.6086 | 0.6315 | 210,790 | +0.02(+3.52%) |
Apr 16, 2021 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 223,300 | -0.02(-3.17%) |
Apr 15, 2021 | 0.6940 | 0.6940 | 0.6300 | 0.6300 | 282,176 | -0.05(-7.35%) |
Apr 14, 2021 | 0.6896 | 0.6941 | 0.6468 | 0.6800 | 397,306 | -0.00(-0.44%) |
Apr 13, 2021 | 0.7660 | 0.7660 | 0.6820 | 0.6830 | 384,853 | -0.04(-5.66%) |
Apr 12, 2021 | 0.7590 | 0.7590 | 0.7200 | 0.7240 | 541,115 | -0.00(-0.52%) |
Apr 09, 2021 | 0.7420 | 0.7420 | 0.6900 | 0.7278 | 493,900 | +0.03(+3.69%) |
Apr 08, 2021 | 0.6722 | 0.7097 | 0.6473 | 0.7019 | 264,711 | +0.02(+2.84%) |
Apr 07, 2021 | 0.6700 | 0.7158 | 0.6493 | 0.6825 | 398,400 | -0.02(-3.05%) |
Apr 06, 2021 | 0.7141 | 0.7200 | 0.6962 | 0.7040 | 305,461 | -0.01(-2.05%) |
Apr 05, 2021 | 0.7002 | 0.7510 | 0.7000 | 0.7187 | 450,808 | +0.02(+2.64%) |
Apr 01, 2021 | 0.7410 | 0.7410 | 0.6832 | 0.7002 | 410,600 | -0.00(-0.38%) |
Mar 31, 2021 | 0.6900 | 0.7098 | 0.6552 | 0.7029 | 686,934 | +0.06(+9.04%) |
Mar 30, 2021 | 0.6450 | 0.6746 | 0.6294 | 0.6446 | 431,252 | +0.00(+0.72%) |
Mar 29, 2021 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 496,713 | +0.07(+12.32%) |
Mar 26, 2021 | 0.5990 | 0.6493 | 0.5698 | 0.5698 | 152,900 | -0.02(-3.41%) |
Mar 25, 2021 | 0.6153 | 0.6350 | 0.5745 | 0.5899 | 190,293 | -0.02(-3.63%) |
Mar 24, 2021 | 0.6200 | 0.6560 | 0.5900 | 0.6121 | 161,917 | -0.01(-1.40%) |
Mar 23, 2021 | 0.6000 | 0.6442 | 0.5900 | 0.6208 | 153,812 | -0.01(-1.46%) |
Mar 22, 2021 | 0.7180 | 0.7180 | 0.6181 | 0.6300 | 143,614 | -0.08(-11.67%) |
Mar 19, 2021 | 0.6690 | 0.7134 | 0.6000 | 0.7132 | 357,700 | +0.10(+16.82%) |
Mar 18, 2021 | 0.6300 | 0.6717 | 0.5500 | 0.6105 | 184,485 | -0.00(-0.75%) |
Mar 17, 2021 | 0.6704 | 0.6704 | 0.5800 | 0.6151 | 96,238 | +0.00(+0.54%) |
Mar 16, 2021 | 0.6100 | 0.6750 | 0.5653 | 0.6118 | 127,275 | +0.01(+1.97%) |
Mar 15, 2021 | 0.7000 | 0.7000 | 0.5800 | 0.6000 | 204,353 | -0.07(-10.18%) |
Mar 12, 2021 | 0.6656 | 0.6830 | 0.6411 | 0.6680 | 137,100 | +0.01(+1.57%) |
Mar 11, 2021 | 0.5700 | 0.6872 | 0.5700 | 0.6577 | 377,429 | +0.09(+16.41%) |
Mar 10, 2021 | 0.5428 | 0.5700 | 0.5350 | 0.5650 | 150,555 | +0.01(+2.73%) |
Mar 09, 2021 | 0.5100 | 0.5600 | 0.4577 | 0.5500 | 234,955 | +0.05(+9.78%) |
Mar 08, 2021 | 0.5498 | 0.5566 | 0.4763 | 0.5010 | 184,381 | -0.04(-7.41%) |
Mar 05, 2021 | 0.5905 | 0.6000 | 0.4777 | 0.5411 | 259,100 | -0.05(-8.60%) |
Mar 04, 2021 | 0.6700 | 0.6835 | 0.4970 | 0.5920 | 601,786 | -0.08(-12.43%) |
Mar 03, 2021 | 0.7000 | 0.7200 | 0.6500 | 0.6760 | 194,601 | -0.01(-2.03%) |
Mar 02, 2021 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | 201,977 | +0.04(+6.15%) |
Mar 01, 2021 | 0.7900 | 0.7900 | 0.6400 | 0.6500 | 386,250 | -0.08(-10.96%) |
Feb 26, 2021 | 0.8099 | 0.8348 | 0.7000 | 0.7300 | 352,700 | -0.05(-6.54%) |
Feb 25, 2021 | 0.8580 | 0.8820 | 0.7811 | 0.7811 | 587,230 | -0.03(-4.16%) |
Feb 24, 2021 | 0.7450 | 0.9020 | 0.7425 | 0.8150 | 847,965 | +0.08(+11.04%) |
Feb 23, 2021 | 0.7035 | 0.7413 | 0.6700 | 0.7340 | 452,595 | +0.04(+6.38%) |
Feb 22, 2021 | 0.6850 | 0.7200 | 0.6500 | 0.6900 | 368,765 | +0.02(+3.15%) |
Feb 19, 2021 | 0.6950 | 0.7200 | 0.6551 | 0.6689 | 194,300 | -0.02(-3.06%) |
Feb 18, 2021 | 0.7050 | 0.7355 | 0.6805 | 0.6900 | 97,845 | -0.02(-2.13%) |
Feb 17, 2021 | 0.7225 | 0.7500 | 0.6900 | 0.7050 | 325,680 | -0.02(-2.08%) |
Feb 16, 2021 | 0.7150 | 0.7450 | 0.6800 | 0.7200 | 435,700 | +0.04(+5.88%) |
Feb 12, 2021 | 0.7000 | 0.7310 | 0.6800 | 0.6800 | 308,600 | -0.01(-2.07%) |
Feb 11, 2021 | 0.7500 | 0.7500 | 0.6800 | 0.6944 | 436,814 | -0.03(-3.56%) |
Feb 10, 2021 | 0.7510 | 0.7510 | 0.7000 | 0.7200 | 459,459 | +0.02(+2.86%) |
Feb 09, 2021 | 0.5999 | 0.7147 | 0.5999 | 0.7000 | 435,850 | +0.02(+3.70%) |
Feb 08, 2021 | 0.6950 | 0.7000 | 0.6500 | 0.6750 | 270,711 | -0.02(-3.50%) |
Feb 05, 2021 | 0.6650 | 0.7300 | 0.6650 | 0.6995 | 210,500 | +0.01(+1.38%) |
Feb 04, 2021 | 0.6935 | 0.7250 | 0.6700 | 0.6900 | 252,117 | -0.00(-0.06%) |
Feb 03, 2021 | 0.6850 | 0.7000 | 0.6650 | 0.6904 | 322,988 | +0.02(+3.04%) |
Feb 02, 2021 | 0.6786 | 0.7000 | 0.6700 | 0.6700 | 292,257 | +0.00(+0.00%) |