Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.4341 | 0.4644 | 0.4341 | 0.4521 | 112,943 | +0.02(+4.58%) |
May 27, 2021 | 0.4200 | 0.4328 | 0.4200 | 0.4323 | 33,147 | +0.00(+1.00%) |
May 26, 2021 | 0.4180 | 0.4477 | 0.4180 | 0.4280 | 43,184 | +0.00(+0.02%) |
May 25, 2021 | 0.4404 | 0.4422 | 0.4250 | 0.4279 | 65,897 | +0.01(+1.88%) |
May 24, 2021 | 0.4090 | 0.4432 | 0.3910 | 0.4200 | 44,489 | -0.01(-1.50%) |
May 21, 2021 | 0.4400 | 0.4400 | 0.4090 | 0.4264 | 101,348 | +0.02(+4.25%) |
May 20, 2021 | 0.4187 | 0.4234 | 0.4000 | 0.4090 | 35,529 | -0.01(-3.08%) |
May 19, 2021 | 0.4058 | 0.4411 | 0.4058 | 0.4220 | 59,628 | +0.02(+3.99%) |
May 18, 2021 | 0.3990 | 0.4147 | 0.3817 | 0.4058 | 481,247 | +0.01(+3.31%) |
May 17, 2021 | 0.4100 | 0.4100 | 0.3850 | 0.3928 | 61,754 | -0.01(-1.80%) |
May 14, 2021 | 0.4100 | 0.4138 | 0.3956 | 0.4000 | 109,212 | -0.01(-1.23%) |
May 13, 2021 | 0.4469 | 0.4469 | 0.3900 | 0.4050 | 86,941 | -0.03(-6.90%) |
May 12, 2021 | 0.4748 | 0.4749 | 0.4327 | 0.4350 | 51,024 | -0.04(-8.11%) |
May 11, 2021 | 0.4679 | 0.4772 | 0.4612 | 0.4734 | 58,366 | +0.00(+0.94%) |
May 10, 2021 | 0.4493 | 0.4898 | 0.4349 | 0.4690 | 82,941 | +0.02(+4.80%) |
May 07, 2021 | 0.4458 | 0.4494 | 0.4392 | 0.4475 | 145,719 | +0.00(+0.67%) |
May 06, 2021 | 0.4401 | 0.4700 | 0.4259 | 0.4445 | 125,493 | +0.00(+1.05%) |
May 05, 2021 | 0.4150 | 0.4405 | 0.4150 | 0.4399 | 75,912 | +0.05(+13.52%) |
May 04, 2021 | 0.3700 | 0.4073 | 0.3684 | 0.3875 | 138,859 | +0.02(+6.16%) |
May 03, 2021 | 0.3800 | 0.3800 | 0.3500 | 0.3650 | 225,865 | -0.02(-4.20%) |
Apr 30, 2021 | 0.3800 | 0.3914 | 0.3755 | 0.3810 | 59,700 | -0.00(-0.52%) |
Apr 29, 2021 | 0.3900 | 0.3900 | 0.3752 | 0.3830 | 92,953 | +0.00(+0.31%) |
Apr 28, 2021 | 0.3890 | 0.3904 | 0.3717 | 0.3818 | 102,684 | -0.01(-1.55%) |
Apr 27, 2021 | 0.3890 | 0.4007 | 0.3800 | 0.3878 | 78,811 | +0.01(+2.05%) |
Apr 26, 2021 | 0.3875 | 0.3921 | 0.3800 | 0.3800 | 94,737 | -0.01(-1.81%) |
Apr 23, 2021 | 0.3886 | 0.3886 | 0.3695 | 0.3870 | 29,100 | +0.00(+0.36%) |
Apr 22, 2021 | 0.3894 | 0.4004 | 0.3849 | 0.3856 | 45,291 | +0.00(+0.05%) |
Apr 21, 2021 | 0.3858 | 0.3931 | 0.3821 | 0.3854 | 60,240 | +0.00(+1.08%) |
Apr 20, 2021 | 0.3992 | 0.4099 | 0.3727 | 0.3813 | 57,077 | -0.02(-4.58%) |
Apr 19, 2021 | 0.4452 | 0.4452 | 0.3900 | 0.3996 | 129,417 | -0.05(-11.10%) |
Apr 16, 2021 | 0.4900 | 0.4900 | 0.4424 | 0.4495 | 130,000 | -0.04(-7.78%) |
Apr 15, 2021 | 0.5168 | 0.5168 | 0.4800 | 0.4874 | 146,559 | -0.03(-5.94%) |
Apr 14, 2021 | 0.5083 | 0.5300 | 0.5083 | 0.5182 | 23,123 | +0.01(+1.51%) |
Apr 13, 2021 | 0.5300 | 0.5300 | 0.5016 | 0.5105 | 44,966 | -0.02(-3.33%) |
Apr 12, 2021 | 0.5600 | 0.5687 | 0.5000 | 0.5281 | 72,078 | -0.03(-5.65%) |
Apr 09, 2021 | 0.5542 | 0.5600 | 0.5478 | 0.5597 | 115,200 | +0.01(+2.49%) |
Apr 08, 2021 | 0.5567 | 0.5817 | 0.5460 | 0.5461 | 75,171 | +0.01(+1.13%) |
Apr 07, 2021 | 0.5438 | 0.5438 | 0.5400 | 0.5400 | 18,699 | -0.00(-0.66%) |
Apr 06, 2021 | 0.5787 | 0.6300 | 0.5436 | 0.5436 | 59,008 | -0.02(-2.93%) |
Apr 05, 2021 | 0.4996 | 0.5609 | 0.4700 | 0.5600 | 42,932 | +0.08(+16.67%) |
Apr 01, 2021 | 0.4749 | 0.4800 | 0.4689 | 0.4800 | 54,400 | +0.00(+0.46%) |
Mar 31, 2021 | 0.4949 | 0.4964 | 0.4711 | 0.4778 | 6,867 | +0.01(+1.79%) |
Mar 30, 2021 | 0.4905 | 0.5040 | 0.4650 | 0.4694 | 10,019 | -0.02(-4.20%) |
Mar 29, 2021 | 0.5047 | 0.5100 | 0.4900 | 0.4900 | 17,932 | -0.01(-1.76%) |
Mar 26, 2021 | 0.5017 | 0.5170 | 0.4988 | 0.4988 | 16,900 | +0.00(+0.69%) |
Mar 25, 2021 | 0.5309 | 0.5309 | 0.4846 | 0.4954 | 61,699 | -0.04(-6.67%) |
Mar 24, 2021 | 0.5400 | 0.5400 | 0.5300 | 0.5308 | 12,367 | -0.01(-1.74%) |
Mar 23, 2021 | 0.5763 | 0.5815 | 0.5215 | 0.5402 | 32,463 | -0.03(-4.89%) |
Mar 22, 2021 | 0.5394 | 0.5760 | 0.5346 | 0.5680 | 63,707 | +0.04(+7.66%) |
Mar 19, 2021 | 0.5239 | 0.5351 | 0.5190 | 0.5276 | 21,300 | +0.01(+1.66%) |
Mar 18, 2021 | 0.5300 | 0.5415 | 0.5132 | 0.5190 | 56,597 | -0.00(-0.84%) |
Mar 17, 2021 | 0.5162 | 0.5234 | 0.4992 | 0.5234 | 55,921 | +0.00(+0.75%) |
Mar 16, 2021 | 0.5400 | 0.5400 | 0.5018 | 0.5195 | 94,415 | +0.00(+0.46%) |
Mar 15, 2021 | 0.4850 | 0.5208 | 0.4776 | 0.5171 | 102,589 | +0.05(+10.97%) |
Mar 12, 2021 | 0.4877 | 0.4877 | 0.4660 | 0.4660 | 20,500 | +0.00(+0.22%) |
Mar 11, 2021 | 0.4712 | 0.4769 | 0.4534 | 0.4650 | 84,514 | +0.01(+2.31%) |
Mar 10, 2021 | 0.4762 | 0.4762 | 0.4415 | 0.4545 | 22,454 | +0.01(+1.20%) |
Mar 09, 2021 | 0.4300 | 0.4595 | 0.4300 | 0.4491 | 30,362 | +0.01(+3.41%) |
Mar 08, 2021 | 0.4400 | 0.4400 | 0.4222 | 0.4343 | 52,330 | -0.01(-1.21%) |
Mar 05, 2021 | 0.4500 | 0.4599 | 0.4300 | 0.4396 | 143,300 | -0.04(-7.96%) |
Mar 04, 2021 | 0.5182 | 0.5182 | 0.4500 | 0.4776 | 52,073 | -0.03(-5.59%) |
Mar 03, 2021 | 0.5100 | 0.5100 | 0.4816 | 0.5059 | 59,172 | -0.00(-0.73%) |
Mar 02, 2021 | 0.5184 | 0.5184 | 0.4729 | 0.5096 | 76,495 | +0.02(+4.38%) |