Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.8500 | 0.8521 | 0.7808 | 0.8299 | 976,759 | -0.02(-2.36%) |
May 27, 2021 | 0.8056 | 0.8878 | 0.7900 | 0.8500 | 3,190,938 | +0.04(+5.58%) |
May 26, 2021 | 0.7900 | 0.8200 | 0.7818 | 0.8051 | 461,203 | -0.02(-3.00%) |
May 25, 2021 | 0.7900 | 0.8697 | 0.7807 | 0.8300 | 1,136,802 | +0.03(+3.13%) |
May 24, 2021 | 0.8650 | 0.8700 | 0.7545 | 0.8048 | 1,061,567 | -0.06(-7.31%) |
May 21, 2021 | 0.8760 | 0.9000 | 0.8350 | 0.8683 | 1,069,803 | -0.05(-5.62%) |
May 20, 2021 | 1.000 | 1.040 | 0.8502 | 0.9200 | 2,895,547 | -0.06(-5.84%) |
May 19, 2021 | 1.020 | 1.150 | 0.9750 | 0.9771 | 2,344,753 | -0.16(-14.29%) |
May 18, 2021 | 0.9600 | 1.320 | 0.9600 | 1.140 | 16,666,064 | +0.05(+4.59%) |
May 17, 2021 | 1.090 | 1.460 | 0.9710 | 1.090 | 147,323,584 | +0.38(+53.52%) |
May 14, 2021 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 278,500 | +0.01(+1.43%) |
May 13, 2021 | 0.7730 | 0.8199 | 0.6500 | 0.7000 | 1,081,121 | -0.11(-14.03%) |
May 12, 2021 | 0.7000 | 0.8999 | 0.6700 | 0.8142 | 3,864,428 | +0.12(+17.66%) |
May 11, 2021 | 0.7100 | 0.7400 | 0.6700 | 0.6920 | 194,103 | -0.04(-5.23%) |
May 10, 2021 | 0.7800 | 0.7800 | 0.7200 | 0.7302 | 172,308 | -0.06(-7.10%) |
May 07, 2021 | 0.7200 | 0.7898 | 0.6810 | 0.7860 | 758,115 | +0.07(+9.17%) |
May 06, 2021 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | 254,625 | -0.03(-4.12%) |
May 05, 2021 | 0.7900 | 0.8000 | 0.7300 | 0.7509 | 515,082 | -0.04(-4.95%) |
May 04, 2021 | 0.7691 | 0.8101 | 0.7319 | 0.7900 | 391,612 | +0.02(+2.60%) |
May 03, 2021 | 0.7600 | 0.8049 | 0.7200 | 0.7700 | 850,098 | +0.01(+1.32%) |
Apr 30, 2021 | 0.8400 | 0.8500 | 0.7136 | 0.7600 | 751,800 | -0.09(-10.59%) |
Apr 29, 2021 | 0.9300 | 1.040 | 0.7900 | 0.8500 | 3,808,671 | +0.05(+6.25%) |
Apr 28, 2021 | 0.7500 | 0.8700 | 0.6900 | 0.8000 | 1,342,088 | +0.04(+5.26%) |
Apr 27, 2021 | 0.7500 | 0.7900 | 0.7300 | 0.7600 | 652,728 | +0.02(+2.70%) |
Apr 26, 2021 | 0.7400 | 0.7500 | 0.6700 | 0.7400 | 359,137 | +0.03(+4.23%) |
Apr 23, 2021 | 0.7000 | 0.7265 | 0.6660 | 0.7100 | 292,500 | +0.03(+4.04%) |
Apr 22, 2021 | 0.7500 | 0.7600 | 0.6300 | 0.6824 | 499,740 | -0.05(-6.52%) |
Apr 21, 2021 | 0.6800 | 0.8200 | 0.6500 | 0.7300 | 205,373 | +0.04(+5.80%) |
Apr 20, 2021 | 0.7200 | 0.7200 | 0.6700 | 0.6900 | 208,941 | -0.04(-5.48%) |
Apr 19, 2021 | 0.7600 | 0.7800 | 0.7300 | 0.7300 | 151,845 | -0.03(-3.95%) |
Apr 16, 2021 | 0.8400 | 0.8499 | 0.7600 | 0.7600 | 278,200 | -0.11(-12.64%) |
Apr 15, 2021 | 0.9200 | 0.9300 | 0.8500 | 0.8700 | 214,393 | -0.06(-6.45%) |
Apr 14, 2021 | 0.9225 | 0.9699 | 0.9000 | 0.9300 | 204,124 | +0.01(+1.09%) |
Apr 13, 2021 | 1.000 | 1.000 | 0.9001 | 0.9200 | 287,841 | -0.07(-7.07%) |
Apr 12, 2021 | 0.9700 | 1.020 | 0.9611 | 0.9900 | 222,481 | -0.01(-1.00%) |
Apr 09, 2021 | 0.9800 | 1.020 | 0.9800 | 1.000 | 294,900 | -0.06(-5.66%) |
Apr 08, 2021 | 0.9700 | 1.160 | 0.9400 | 1.060 | 2,129,517 | +0.09(+9.44%) |
Apr 07, 2021 | 0.9500 | 0.9990 | 0.9500 | 0.9686 | 160,350 | +0.02(+1.96%) |
Apr 06, 2021 | 0.9740 | 0.9999 | 0.9201 | 0.9500 | 185,191 | -0.01(-0.52%) |
Apr 05, 2021 | 0.9503 | 1.010 | 0.9500 | 0.9550 | 296,478 | -0.04(-3.76%) |
Apr 01, 2021 | 0.9900 | 0.9999 | 0.9000 | 0.9923 | 468,100 | -0.01(-0.76%) |
Mar 31, 2021 | 1.130 | 1.130 | 0.9917 | 0.9999 | 395,817 | +0.01(+1.00%) |
Mar 30, 2021 | 1.000 | 1.020 | 0.9000 | 0.9900 | 344,729 | -0.03(-2.94%) |
Mar 29, 2021 | 1.060 | 1.080 | 0.9800 | 1.020 | 579,934 | -0.01(-0.97%) |
Mar 26, 2021 | 1.140 | 1.140 | 1.010 | 1.030 | 730,000 | -0.09(-8.04%) |
Mar 25, 2021 | 1.090 | 1.170 | 1.070 | 1.120 | 599,118 | -0.10(-8.20%) |
Mar 24, 2021 | 1.420 | 1.430 | 1.150 | 1.220 | 2,090,487 | -0.37(-23.27%) |
Mar 23, 2021 | 1.640 | 1.640 | 1.320 | 1.590 | 28,141,706 | +0.54(+51.43%) |
Mar 22, 2021 | 1.100 | 1.110 | 1.010 | 1.050 | 171,000 | -0.06(-5.41%) |
Mar 19, 2021 | 1.140 | 1.150 | 1.050 | 1.110 | 553,800 | -0.01(-0.89%) |
Mar 18, 2021 | 1.120 | 1.170 | 1.050 | 1.120 | 164,224 | +0.00(+0.00%) |
Mar 17, 2021 | 1.110 | 1.140 | 1.030 | 1.120 | 309,496 | -0.03(-2.61%) |
Mar 16, 2021 | 1.230 | 1.230 | 1.090 | 1.150 | 195,314 | -0.09(-7.26%) |
Mar 15, 2021 | 1.170 | 1.240 | 1.121 | 1.240 | 440,828 | +0.12(+10.71%) |
Mar 12, 2021 | 1.100 | 1.150 | 1.060 | 1.120 | 252,800 | +0.04(+3.70%) |
Mar 11, 2021 | 1.050 | 1.100 | 1.050 | 1.080 | 247,522 | +0.03(+2.86%) |
Mar 10, 2021 | 1.060 | 1.150 | 0.9900 | 1.050 | 1,185,746 | +0.03(+2.94%) |
Mar 09, 2021 | 0.9600 | 1.030 | 0.9400 | 1.020 | 209,207 | +0.07(+7.12%) |
Mar 08, 2021 | 0.9400 | 0.9999 | 0.9400 | 0.9522 | 210,577 | +0.01(+1.06%) |
Mar 05, 2021 | 1.010 | 1.045 | 0.8701 | 0.9422 | 692,700 | -0.12(-11.11%) |
Mar 04, 2021 | 1.130 | 1.150 | 1.000 | 1.060 | 817,709 | -0.12(-10.17%) |
Mar 03, 2021 | 1.160 | 1.250 | 1.110 | 1.180 | 1,023,179 | +0.02(+1.72%) |
Mar 02, 2021 | 1.180 | 1.200 | 1.160 | 1.160 | 208,629 | -0.04(-3.33%) |