Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.200 | 1.230 | 1.200 | 1.200 | 60,626 | -0.02(-1.64%) |
May 27, 2021 | 1.155 | 1.220 | 1.140 | 1.220 | 89,158 | +0.02(+1.67%) |
May 26, 2021 | 1.155 | 1.200 | 1.150 | 1.200 | 206,272 | +0.06(+4.92%) |
May 25, 2021 | 1.050 | 1.150 | 1.050 | 1.144 | 146,365 | +0.10(+9.44%) |
May 24, 2021 | 1.100 | 1.135 | 1.040 | 1.045 | 75,325 | -0.08(-7.52%) |
May 21, 2021 | 1.170 | 1.170 | 1.110 | 1.130 | 64,608 | +0.00(+0.00%) |
May 20, 2021 | 1.090 | 1.180 | 1.090 | 1.130 | 75,488 | -0.03(-2.59%) |
May 19, 2021 | 1.150 | 1.160 | 1.080 | 1.160 | 105,270 | -0.04(-3.33%) |
May 18, 2021 | 1.280 | 1.280 | 1.189 | 1.200 | 119,557 | -0.04(-3.23%) |
May 17, 2021 | 1.290 | 1.290 | 1.230 | 1.240 | 124,403 | -0.05(-3.76%) |
May 14, 2021 | 1.210 | 1.288 | 1.160 | 1.288 | 116,885 | +0.08(+6.49%) |
May 13, 2021 | 1.250 | 1.350 | 1.100 | 1.210 | 612,935 | -0.05(-3.97%) |
May 12, 2021 | 1.325 | 1.330 | 1.250 | 1.260 | 225,105 | -0.06(-4.55%) |
May 11, 2021 | 1.215 | 1.340 | 1.170 | 1.320 | 558,524 | +0.08(+6.46%) |
May 10, 2021 | 1.220 | 1.300 | 1.200 | 1.240 | 691,734 | +0.04(+3.33%) |
May 07, 2021 | 1.150 | 1.200 | 1.080 | 1.200 | 790,643 | +0.14(+13.21%) |
May 06, 2021 | 1.030 | 1.120 | 1.030 | 1.060 | 167,980 | +0.05(+4.95%) |
May 05, 2021 | 0.9880 | 1.030 | 0.9880 | 1.010 | 788,935 | +0.04(+3.59%) |
May 04, 2021 | 0.9900 | 0.9988 | 0.9654 | 0.9750 | 110,754 | -0.02(-1.75%) |
May 03, 2021 | 1.010 | 1.020 | 0.9875 | 0.9924 | 45,670 | -0.01(-0.76%) |
Apr 30, 2021 | 0.9997 | 1.010 | 0.9745 | 1.000 | 213,400 | +0.01(+0.60%) |
Apr 29, 2021 | 0.9863 | 1.000 | 0.9795 | 0.9940 | 194,753 | +0.02(+2.10%) |
Apr 28, 2021 | 0.9637 | 0.9790 | 0.9575 | 0.9736 | 144,151 | +0.02(+1.72%) |
Apr 27, 2021 | 0.9431 | 0.9686 | 0.9347 | 0.9571 | 124,452 | +0.02(+2.15%) |
Apr 26, 2021 | 0.9000 | 0.9520 | 0.9000 | 0.9370 | 487,852 | +0.05(+6.12%) |
Apr 23, 2021 | 0.8657 | 0.9000 | 0.8603 | 0.8830 | 242,300 | +0.02(+2.73%) |
Apr 22, 2021 | 0.8200 | 0.8637 | 0.8200 | 0.8595 | 71,660 | +0.04(+4.61%) |
Apr 21, 2021 | 0.8179 | 0.8400 | 0.8179 | 0.8216 | 40,471 | -0.01(-0.98%) |
Apr 20, 2021 | 0.8188 | 0.8297 | 0.8030 | 0.8297 | 127,546 | +0.01(+1.18%) |
Apr 19, 2021 | 0.8500 | 0.8600 | 0.8200 | 0.8200 | 115,221 | -0.02(-2.50%) |
Apr 16, 2021 | 0.8340 | 0.8410 | 0.8305 | 0.8410 | 28,200 | +0.02(+2.29%) |
Apr 15, 2021 | 0.8115 | 0.8222 | 0.7983 | 0.8222 | 64,925 | +0.02(+2.83%) |
Apr 14, 2021 | 0.7700 | 0.8000 | 0.7700 | 0.7996 | 53,274 | +0.04(+4.58%) |
Apr 13, 2021 | 0.7746 | 0.7903 | 0.7621 | 0.7646 | 81,020 | +0.02(+2.18%) |
Apr 12, 2021 | 0.7633 | 0.7811 | 0.7311 | 0.7483 | 106,930 | -0.01(-1.54%) |
Apr 09, 2021 | 0.7688 | 0.7688 | 0.7561 | 0.7600 | 133,900 | +0.00(+0.41%) |
Apr 08, 2021 | 0.7473 | 0.7807 | 0.7467 | 0.7569 | 88,819 | +0.02(+2.70%) |
Apr 07, 2021 | 0.7470 | 0.7470 | 0.7300 | 0.7370 | 90,615 | -0.01(-1.25%) |
Apr 06, 2021 | 0.7500 | 0.7500 | 0.7398 | 0.7463 | 45,169 | -0.01(-1.78%) |
Apr 05, 2021 | 0.7536 | 0.7598 | 0.7536 | 0.7598 | 6,177 | +0.03(+3.47%) |
Apr 01, 2021 | 0.7320 | 0.7480 | 0.7149 | 0.7343 | 97,700 | +0.02(+3.03%) |
Mar 31, 2021 | 0.7050 | 0.7132 | 0.6818 | 0.7127 | 70,814 | +0.03(+4.10%) |
Mar 30, 2021 | 0.6937 | 0.6937 | 0.6846 | 0.6846 | 22,889 | +0.00(+0.48%) |
Mar 29, 2021 | 0.7098 | 0.7388 | 0.6703 | 0.6813 | 105,905 | -0.02(-3.36%) |
Mar 26, 2021 | 0.7000 | 0.7145 | 0.6962 | 0.7050 | 90,700 | -0.00(-0.13%) |
Mar 25, 2021 | 0.7000 | 0.7200 | 0.6816 | 0.7059 | 28,781 | -0.02(-2.32%) |
Mar 24, 2021 | 0.7481 | 0.7557 | 0.7227 | 0.7227 | 21,142 | -0.02(-2.23%) |
Mar 23, 2021 | 0.7630 | 0.7648 | 0.7392 | 0.7392 | 73,790 | -0.04(-5.06%) |
Mar 22, 2021 | 0.7819 | 0.8040 | 0.7786 | 0.7786 | 1,273 | +0.01(+1.20%) |
Mar 19, 2021 | 0.7562 | 0.7694 | 0.7500 | 0.7694 | 63,000 | +0.01(+1.64%) |
Mar 18, 2021 | 0.7785 | 0.7882 | 0.7470 | 0.7570 | 176,291 | -0.03(-3.95%) |
Mar 17, 2021 | 0.8480 | 0.8480 | 0.7792 | 0.7881 | 6,527 | -0.01(-0.88%) |
Mar 16, 2021 | 0.7942 | 0.7986 | 0.7933 | 0.7951 | 16,750 | -0.01(-1.49%) |
Mar 15, 2021 | 0.8072 | 0.8193 | 0.8058 | 0.8071 | 21,940 | -0.00(-0.48%) |
Mar 12, 2021 | 0.8110 | 0.8110 | 0.7750 | 0.8110 | 4,000 | -0.01(-0.81%) |
Mar 11, 2021 | 0.8078 | 0.8176 | 0.8000 | 0.8176 | 11,365 | +0.02(+2.99%) |
Mar 10, 2021 | 0.8039 | 0.8176 | 0.7889 | 0.7939 | 35,784 | -0.00(-0.24%) |
Mar 09, 2021 | 0.8000 | 0.8179 | 0.7884 | 0.7958 | 22,065 | +0.01(+0.73%) |
Mar 08, 2021 | 0.7934 | 0.8174 | 0.7873 | 0.7900 | 62,680 | -0.01(-1.48%) |
Mar 05, 2021 | 0.9020 | 0.9020 | 0.7380 | 0.8019 | 336,800 | +0.02(+3.01%) |
Mar 04, 2021 | 0.8840 | 0.9131 | 0.7398 | 0.7785 | 1,018,830 | +0.07(+9.80%) |
Mar 03, 2021 | 0.6956 | 0.7200 | 0.6926 | 0.7090 | 16,668 | -0.01(-1.36%) |
Mar 02, 2021 | 0.7219 | 0.7379 | 0.7186 | 0.7188 | 9,875 | +0.02(+2.48%) |