Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.5830 | 0.5995 | 0.5688 | 0.5730 | 2,161,600 | -0.01(-2.05%) |
Apr 29, 2021 | 0.6100 | 0.6200 | 0.5705 | 0.5850 | 2,508,255 | -0.03(-4.10%) |
Apr 28, 2021 | 0.6000 | 0.6247 | 0.5770 | 0.6100 | 2,146,948 | +0.02(+2.56%) |
Apr 27, 2021 | 0.6090 | 0.6130 | 0.5651 | 0.5948 | 3,283,648 | +0.01(+2.55%) |
Apr 26, 2021 | 0.5600 | 0.6000 | 0.5500 | 0.5800 | 3,283,098 | +0.04(+7.15%) |
Apr 23, 2021 | 0.5500 | 0.5689 | 0.5320 | 0.5413 | 2,176,100 | -0.01(-2.29%) |
Apr 22, 2021 | 0.5500 | 0.5792 | 0.5376 | 0.5540 | 3,089,032 | +0.02(+3.30%) |
Apr 21, 2021 | 0.4800 | 0.5512 | 0.4700 | 0.5363 | 3,351,450 | +0.04(+7.26%) |
Apr 20, 2021 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 3,462,501 | -0.02(-2.91%) |
Apr 19, 2021 | 0.5305 | 0.5320 | 0.5030 | 0.5150 | 3,152,879 | -0.02(-2.92%) |
Apr 16, 2021 | 0.5000 | 0.5441 | 0.4750 | 0.5305 | 5,861,700 | +0.00(+0.25%) |
Apr 15, 2021 | 0.5812 | 0.5980 | 0.5250 | 0.5292 | 4,111,495 | -0.05(-8.63%) |
Apr 14, 2021 | 0.5876 | 0.6248 | 0.5790 | 0.5792 | 3,676,151 | -0.02(-3.16%) |
Apr 13, 2021 | 0.5900 | 0.6169 | 0.5818 | 0.5981 | 2,790,628 | -0.00(-0.68%) |
Apr 12, 2021 | 0.6320 | 0.6332 | 0.5900 | 0.6022 | 4,326,071 | -0.04(-6.90%) |
Apr 09, 2021 | 0.6468 | 0.6549 | 0.6354 | 0.6468 | 1,530,200 | -0.00(-0.49%) |
Apr 08, 2021 | 0.6600 | 0.6700 | 0.6300 | 0.6500 | 2,311,383 | +0.01(+1.56%) |
Apr 07, 2021 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 3,139,605 | -0.03(-4.48%) |
Apr 06, 2021 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 2,147,863 | -0.04(-5.63%) |
Apr 05, 2021 | 0.7300 | 0.7400 | 0.6700 | 0.7100 | 3,848,397 | -0.00(-0.07%) |
Apr 01, 2021 | 0.7000 | 0.7438 | 0.6900 | 0.7105 | 8,354,200 | +0.03(+4.15%) |
Mar 31, 2021 | 0.6600 | 0.7000 | 0.6538 | 0.6822 | 3,715,785 | +0.01(+1.82%) |
Mar 30, 2021 | 0.6300 | 0.6800 | 0.6000 | 0.6700 | 4,272,137 | +0.04(+5.91%) |
Mar 29, 2021 | 0.6800 | 0.6810 | 0.6326 | 0.6326 | 3,400,617 | -0.05(-6.98%) |
Mar 26, 2021 | 0.7100 | 0.7197 | 0.6664 | 0.6801 | 3,485,000 | -0.02(-2.84%) |
Mar 25, 2021 | 0.6500 | 0.7000 | 0.6161 | 0.7000 | 5,734,394 | +0.04(+5.60%) |
Mar 24, 2021 | 0.7100 | 0.7192 | 0.6530 | 0.6629 | 5,614,118 | -0.04(-5.30%) |
Mar 23, 2021 | 0.7640 | 0.7698 | 0.6813 | 0.7000 | 8,853,748 | -0.07(-8.78%) |
Mar 22, 2021 | 0.7975 | 0.7994 | 0.7600 | 0.7674 | 4,961,761 | -0.04(-4.73%) |
Mar 19, 2021 | 0.7629 | 0.8112 | 0.7350 | 0.8055 | 12,433,101 | +0.02(+1.95%) |
Mar 18, 2021 | 0.8151 | 0.8500 | 0.7800 | 0.7901 | 8,032,626 | -0.03(-3.85%) |
Mar 17, 2021 | 0.7800 | 0.8590 | 0.7100 | 0.8217 | 13,816,627 | +0.02(+2.01%) |
Mar 16, 2021 | 0.8496 | 0.8579 | 0.8000 | 0.8055 | 14,979,724 | -0.07(-8.47%) |
Mar 15, 2021 | 0.9400 | 0.9700 | 0.8200 | 0.8800 | 35,051,960 | -0.04(-4.21%) |
Mar 12, 2021 | 0.8000 | 0.9880 | 0.7500 | 0.9187 | 117,620,096 | +0.21(+29.72%) |
Mar 11, 2021 | 0.6800 | 0.7370 | 0.6615 | 0.7082 | 15,480,752 | +0.04(+6.13%) |
Mar 10, 2021 | 0.7120 | 0.7194 | 0.6320 | 0.6673 | 11,333,750 | -0.01(-1.16%) |
Mar 09, 2021 | 0.6267 | 0.6800 | 0.6018 | 0.6751 | 11,502,423 | +0.09(+14.42%) |
Mar 08, 2021 | 0.5800 | 0.6500 | 0.5700 | 0.5900 | 12,300,994 | +0.04(+7.27%) |
Mar 05, 2021 | 0.5700 | 0.5800 | 0.4600 | 0.5500 | 17,949,800 | -0.03(-5.17%) |
Mar 04, 2021 | 0.6200 | 0.6400 | 0.5500 | 0.5800 | 14,254,564 | -0.06(-10.01%) |
Mar 03, 2021 | 0.6790 | 0.6803 | 0.6350 | 0.6445 | 9,311,251 | -0.02(-3.10%) |
Mar 02, 2021 | 0.7100 | 0.7119 | 0.6600 | 0.6651 | 13,693,580 | -0.04(-5.12%) |
Mar 01, 2021 | 0.7142 | 0.7142 | 0.6900 | 0.7010 | 10,988,382 | +0.03(+4.10%) |
Feb 26, 2021 | 0.7000 | 0.7090 | 0.6506 | 0.6734 | 10,441,701 | -0.02(-2.41%) |
Feb 25, 2021 | 0.7300 | 0.7500 | 0.6800 | 0.6900 | 12,884,272 | -0.05(-7.15%) |
Feb 24, 2021 | 0.7517 | 0.7842 | 0.7212 | 0.7431 | 16,734,220 | +0.04(+5.52%) |
Feb 23, 2021 | 0.7200 | 0.7400 | 0.6100 | 0.7042 | 25,563,284 | -0.13(-15.41%) |
Feb 22, 2021 | 0.8341 | 0.8900 | 0.8010 | 0.8325 | 29,009,660 | -0.03(-3.51%) |
Feb 19, 2021 | 0.9200 | 0.9200 | 0.8628 | 0.8628 | 18,331,100 | -0.02(-1.95%) |
Feb 18, 2021 | 0.9700 | 0.9900 | 0.8700 | 0.8800 | 19,604,604 | -0.13(-12.87%) |
Feb 17, 2021 | 1.110 | 1.110 | 0.9900 | 1.010 | 31,265,956 | -0.02(-1.94%) |
Feb 16, 2021 | 1.030 | 1.050 | 1.000 | 1.030 | 24,133,088 | +0.04(+3.52%) |
Feb 12, 2021 | 1.040 | 1.060 | 0.9800 | 0.9950 | 20,128,400 | -0.03(-2.45%) |
Feb 11, 2021 | 1.090 | 1.150 | 1.010 | 1.020 | 27,690,362 | +0.00(+0.00%) |
Feb 10, 2021 | 1.180 | 1.220 | 0.9200 | 1.020 | 29,815,462 | -0.08(-7.27%) |
Feb 09, 2021 | 1.090 | 1.180 | 1.000 | 1.100 | 21,199,580 | -0.07(-5.98%) |
Feb 08, 2021 | 0.9100 | 1.190 | 0.9000 | 1.170 | 34,905,848 | +0.29(+32.95%) |
Feb 05, 2021 | 0.8341 | 0.9790 | 0.8110 | 0.8800 | 23,761,800 | +0.07(+8.04%) |
Feb 04, 2021 | 0.8450 | 0.8492 | 0.8145 | 0.8145 | 9,327,274 | -0.02(-2.07%) |
Feb 03, 2021 | 0.7900 | 0.8562 | 0.7831 | 0.8317 | 6,199,600 | +0.04(+5.28%) |
Feb 02, 2021 | 0.8100 | 0.8200 | 0.7700 | 0.7900 | 4,968,249 | -0.02(-2.47%) |