Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.8492 | 0.8600 | 0.8034 | 0.8050 | 1,028,334 | -0.04(-5.20%) |
May 27, 2021 | 0.8500 | 0.8850 | 0.8291 | 0.8492 | 708,572 | +0.02(+2.31%) |
May 26, 2021 | 0.8000 | 0.8400 | 0.8000 | 0.8300 | 420,046 | +0.03(+3.61%) |
May 25, 2021 | 0.8176 | 0.8300 | 0.8008 | 0.8011 | 367,317 | -0.01(-1.10%) |
May 24, 2021 | 0.8200 | 0.8337 | 0.8010 | 0.8100 | 339,475 | -0.01(-1.22%) |
May 21, 2021 | 0.9000 | 0.9100 | 0.8001 | 0.8200 | 1,372,905 | -0.05(-5.75%) |
May 20, 2021 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 260,984 | +0.00(+0.00%) |
May 19, 2021 | 0.8500 | 0.8888 | 0.8350 | 0.8700 | 378,564 | +0.02(+2.35%) |
May 18, 2021 | 0.8200 | 0.8800 | 0.8100 | 0.8500 | 312,747 | +0.01(+0.95%) |
May 17, 2021 | 0.8100 | 0.8800 | 0.8001 | 0.8420 | 729,132 | +0.04(+5.18%) |
May 14, 2021 | 0.8000 | 0.8177 | 0.7803 | 0.8005 | 502,058 | +0.01(+1.33%) |
May 13, 2021 | 0.7800 | 0.8000 | 0.7700 | 0.7900 | 477,386 | +0.01(+1.27%) |
May 12, 2021 | 0.8000 | 0.8299 | 0.7801 | 0.7801 | 492,916 | -0.02(-2.49%) |
May 11, 2021 | 0.7400 | 0.8000 | 0.7303 | 0.8000 | 672,210 | +0.03(+3.23%) |
May 10, 2021 | 0.8400 | 0.8409 | 0.7600 | 0.7750 | 1,060,070 | -0.05(-6.63%) |
May 07, 2021 | 0.7900 | 0.8460 | 0.7900 | 0.8300 | 421,339 | +0.03(+4.27%) |
May 06, 2021 | 0.8600 | 0.8693 | 0.7902 | 0.7960 | 1,197,373 | -0.07(-8.45%) |
May 05, 2021 | 0.8710 | 0.9000 | 0.8500 | 0.8695 | 537,473 | +0.01(+1.03%) |
May 04, 2021 | 0.8631 | 0.8800 | 0.8499 | 0.8606 | 769,678 | -0.04(-4.38%) |
May 03, 2021 | 0.9200 | 0.9200 | 0.8600 | 0.9000 | 591,369 | +0.01(+1.16%) |
Apr 30, 2021 | 0.9031 | 0.9249 | 0.8787 | 0.8897 | 656,800 | -0.03(-3.29%) |
Apr 29, 2021 | 0.9600 | 0.9700 | 0.9000 | 0.9200 | 417,860 | -0.04(-4.17%) |
Apr 28, 2021 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 408,185 | +0.02(+2.13%) |
Apr 27, 2021 | 0.9800 | 0.9900 | 0.9200 | 0.9400 | 838,556 | -0.02(-2.08%) |
Apr 26, 2021 | 0.8901 | 0.9770 | 0.8899 | 0.9600 | 538,442 | +0.07(+7.88%) |
Apr 23, 2021 | 0.8500 | 0.9000 | 0.8480 | 0.8899 | 751,200 | +0.02(+2.88%) |
Apr 22, 2021 | 0.8800 | 0.9100 | 0.8403 | 0.8650 | 1,038,416 | -0.01(-0.57%) |
Apr 21, 2021 | 0.8100 | 0.9000 | 0.8000 | 0.8700 | 829,317 | +0.05(+5.96%) |
Apr 20, 2021 | 0.8043 | 0.8590 | 0.7961 | 0.8211 | 1,188,211 | +0.01(+0.63%) |
Apr 19, 2021 | 0.8242 | 0.8620 | 0.8050 | 0.8160 | 781,498 | -0.05(-5.34%) |
Apr 16, 2021 | 0.8850 | 0.8900 | 0.8197 | 0.8620 | 1,431,200 | -0.02(-1.77%) |
Apr 15, 2021 | 0.9542 | 0.9542 | 0.8700 | 0.8775 | 2,039,113 | -0.06(-6.72%) |
Apr 14, 2021 | 0.9700 | 0.9700 | 0.9300 | 0.9407 | 817,756 | -0.04(-4.01%) |
Apr 13, 2021 | 1.000 | 1.010 | 0.9100 | 0.9800 | 1,768,012 | -0.03(-2.97%) |
Apr 12, 2021 | 1.010 | 1.030 | 1.000 | 1.010 | 1,175,321 | -0.02(-1.94%) |
Apr 09, 2021 | 1.040 | 1.060 | 1.020 | 1.030 | 917,800 | -0.02(-1.90%) |
Apr 08, 2021 | 1.020 | 1.080 | 1.010 | 1.050 | 1,000,784 | +0.01(+0.96%) |
Apr 07, 2021 | 1.060 | 1.060 | 1.020 | 1.040 | 1,254,052 | -0.03(-2.80%) |
Apr 06, 2021 | 1.050 | 1.080 | 1.040 | 1.070 | 1,397,072 | +0.00(+0.00%) |
Apr 05, 2021 | 1.080 | 1.090 | 1.050 | 1.070 | 942,446 | -0.01(-0.93%) |
Apr 01, 2021 | 1.130 | 1.179 | 1.070 | 1.080 | 3,407,800 | +0.00(+0.00%) |
Mar 31, 2021 | 1.050 | 1.090 | 1.040 | 1.080 | 1,104,096 | +0.01(+0.93%) |
Mar 30, 2021 | 1.030 | 1.110 | 1.010 | 1.070 | 1,811,708 | +0.04(+3.88%) |
Mar 29, 2021 | 1.110 | 1.120 | 1.030 | 1.030 | 2,332,616 | -0.13(-11.21%) |
Mar 26, 2021 | 1.250 | 1.290 | 1.100 | 1.160 | 15,861,800 | +0.11(+10.48%) |
Mar 25, 2021 | 1.080 | 1.090 | 0.9800 | 1.050 | 5,194,859 | +0.01(+0.96%) |
Mar 24, 2021 | 1.140 | 1.150 | 1.000 | 1.040 | 3,880,854 | -0.09(-7.96%) |
Mar 23, 2021 | 1.220 | 1.230 | 1.110 | 1.130 | 1,422,174 | -0.08(-6.61%) |
Mar 22, 2021 | 1.270 | 1.290 | 1.200 | 1.210 | 1,603,854 | -0.04(-3.20%) |
Mar 19, 2021 | 1.260 | 1.273 | 1.200 | 1.250 | 1,227,200 | -0.01(-0.79%) |
Mar 18, 2021 | 1.290 | 1.320 | 1.250 | 1.260 | 1,484,049 | -0.06(-4.55%) |
Mar 17, 2021 | 1.280 | 1.340 | 1.230 | 1.320 | 2,061,044 | -0.01(-0.75%) |
Mar 16, 2021 | 1.360 | 1.390 | 1.300 | 1.330 | 1,363,838 | -0.07(-5.00%) |
Mar 15, 2021 | 1.350 | 1.425 | 1.340 | 1.400 | 2,389,786 | +0.05(+3.70%) |
Mar 12, 2021 | 1.280 | 1.350 | 1.270 | 1.350 | 1,108,000 | +0.04(+3.05%) |
Mar 11, 2021 | 1.330 | 1.340 | 1.250 | 1.310 | 1,214,190 | +0.06(+4.80%) |
Mar 10, 2021 | 1.330 | 1.340 | 1.200 | 1.250 | 1,557,456 | -0.05(-3.85%) |
Mar 09, 2021 | 1.200 | 1.330 | 1.130 | 1.300 | 3,273,774 | +0.13(+11.11%) |
Mar 08, 2021 | 1.200 | 1.260 | 1.120 | 1.170 | 2,059,812 | -0.09(-7.14%) |
Mar 05, 2021 | 1.100 | 1.270 | 0.9600 | 1.260 | 4,611,100 | +0.20(+18.87%) |
Mar 04, 2021 | 1.160 | 1.170 | 0.9700 | 1.060 | 4,926,499 | -0.14(-11.67%) |
Mar 03, 2021 | 1.330 | 1.400 | 1.180 | 1.200 | 1,821,913 | -0.12(-9.09%) |
Mar 02, 2021 | 1.400 | 1.400 | 1.300 | 1.320 | 1,547,177 | -0.09(-6.38%) |