Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.8890 | 0.9699 | 0.8659 | 0.9198 | 625,887 | +0.06(+6.70%) |
May 27, 2021 | 0.8467 | 0.8659 | 0.8351 | 0.8621 | 205,806 | +0.01(+1.36%) |
May 26, 2021 | 0.7851 | 0.8712 | 0.7838 | 0.8505 | 71,802 | +0.00(+0.00%) |
May 25, 2021 | 0.8890 | 0.8890 | 0.8390 | 0.8505 | 111,931 | -0.02(-2.21%) |
May 24, 2021 | 0.8775 | 0.8775 | 0.8544 | 0.8698 | 99,965 | -0.01(-0.88%) |
May 21, 2021 | 0.8813 | 0.8967 | 0.8698 | 0.8775 | 64,906 | -0.02(-1.72%) |
May 20, 2021 | 0.8582 | 0.9121 | 0.8505 | 0.8929 | 423,822 | +0.03(+3.57%) |
May 19, 2021 | 0.8929 | 0.9121 | 0.8467 | 0.8621 | 301,373 | +0.02(+2.28%) |
May 18, 2021 | 0.8890 | 0.8890 | 0.8427 | 0.8428 | 542,816 | -0.04(-4.78%) |
May 17, 2021 | 0.8967 | 0.9044 | 0.8717 | 0.8852 | 116,444 | +0.00(+0.00%) |
May 14, 2021 | 0.9237 | 0.9410 | 0.8813 | 0.8852 | 225,585 | -0.03(-3.36%) |
May 13, 2021 | 0.9583 | 0.9622 | 0.8736 | 0.9160 | 203,465 | -0.04(-4.03%) |
May 12, 2021 | 1.008 | 1.008 | 0.9429 | 0.9545 | 94,007 | -0.03(-3.12%) |
May 11, 2021 | 0.9602 | 1.001 | 0.9583 | 0.9852 | 21,412 | -0.01(-0.78%) |
May 10, 2021 | 0.9275 | 0.9968 | 0.9044 | 0.9929 | 207,718 | +0.08(+8.86%) |
May 07, 2021 | 0.8910 | 0.9121 | 0.8910 | 0.9121 | 59,338 | +0.03(+3.04%) |
May 06, 2021 | 0.8967 | 0.9114 | 0.8852 | 0.8852 | 64,067 | -0.02(-2.13%) |
May 05, 2021 | 0.9006 | 0.9198 | 0.8967 | 0.9044 | 17,549 | +0.00(+0.43%) |
May 04, 2021 | 0.9198 | 0.9495 | 0.8813 | 0.9006 | 99,841 | -0.03(-2.90%) |
May 03, 2021 | 0.9429 | 0.9506 | 0.9237 | 0.9275 | 49,537 | -0.00(-0.41%) |
Apr 30, 2021 | 0.9429 | 0.9468 | 0.9314 | 0.9314 | 76,650 | -0.03(-3.20%) |
Apr 29, 2021 | 0.9583 | 0.9622 | 0.9275 | 0.9622 | 42,958 | +0.01(+1.21%) |
Apr 28, 2021 | 0.9468 | 0.9891 | 0.9429 | 0.9506 | 59,964 | +0.00(+0.00%) |
Apr 27, 2021 | 0.9737 | 0.9850 | 0.9429 | 0.9506 | 104,952 | -0.02(-1.59%) |
Apr 26, 2021 | 0.9737 | 0.9814 | 0.9583 | 0.9660 | 75,034 | -0.01(-1.18%) |
Apr 23, 2021 | 0.9429 | 0.9891 | 0.9429 | 0.9775 | 42,612 | +0.03(+3.67%) |
Apr 22, 2021 | 0.9237 | 0.9506 | 0.9198 | 0.9429 | 43,909 | +0.02(+2.08%) |
Apr 21, 2021 | 0.9275 | 0.9468 | 0.9160 | 0.9237 | 60,925 | +0.01(+0.84%) |
Apr 20, 2021 | 0.9775 | 0.9775 | 0.8929 | 0.9160 | 104,286 | -0.07(-7.03%) |
Apr 19, 2021 | 0.9852 | 0.9968 | 0.9622 | 0.9852 | 160,987 | -0.02(-2.29%) |
Apr 16, 2021 | 0.9891 | 1.020 | 0.9852 | 1.008 | 161,356 | +0.00(+0.38%) |
Apr 15, 2021 | 1.062 | 1.089 | 1.004 | 1.004 | 128,376 | -0.08(-7.77%) |
Apr 14, 2021 | 1.074 | 1.117 | 1.058 | 1.089 | 91,840 | +0.02(+1.80%) |
Apr 13, 2021 | 1.078 | 1.108 | 1.066 | 1.070 | 113,664 | +0.00(+0.00%) |
Apr 12, 2021 | 1.097 | 1.097 | 1.055 | 1.070 | 125,026 | -0.04(-3.81%) |
Apr 09, 2021 | 1.112 | 1.120 | 1.097 | 1.112 | 65,737 | -0.01(-0.69%) |
Apr 08, 2021 | 1.120 | 1.131 | 1.097 | 1.120 | 89,278 | +0.00(+0.00%) |
Apr 07, 2021 | 1.155 | 1.185 | 1.116 | 1.120 | 263,050 | -0.04(-3.64%) |
Apr 06, 2021 | 1.201 | 1.212 | 1.162 | 1.162 | 199,747 | -0.07(-5.33%) |
Apr 05, 2021 | 1.301 | 1.301 | 1.185 | 1.228 | 467,815 | -0.09(-7.00%) |
Apr 01, 2021 | 1.339 | 1.343 | 1.270 | 1.320 | 1,174,708 | -0.07(-4.72%) |
Mar 31, 2021 | 1.401 | 1.582 | 1.262 | 1.385 | 29,329,568 | +0.20(+16.88%) |
Mar 30, 2021 | 1.339 | 1.347 | 1.178 | 1.185 | 661,219 | -0.08(-6.38%) |
Mar 29, 2021 | 1.253 | 1.282 | 1.205 | 1.266 | 79,283 | -0.02(-1.20%) |
Mar 26, 2021 | 1.335 | 1.335 | 1.228 | 1.282 | 124,200 | -0.02(-1.19%) |
Mar 25, 2021 | 1.301 | 1.301 | 1.201 | 1.297 | 214,035 | -0.02(-1.46%) |
Mar 24, 2021 | 1.378 | 1.447 | 1.262 | 1.316 | 217,111 | -0.06(-4.47%) |
Mar 23, 2021 | 1.470 | 1.497 | 1.378 | 1.378 | 136,456 | -0.13(-8.67%) |
Mar 22, 2021 | 1.509 | 1.536 | 1.436 | 1.509 | 76,619 | -0.02(-1.51%) |
Mar 19, 2021 | 1.505 | 1.547 | 1.432 | 1.532 | 98,996 | +0.02(+1.53%) |
Mar 18, 2021 | 1.559 | 1.609 | 1.509 | 1.509 | 119,263 | -0.05(-3.21%) |
Mar 17, 2021 | 1.574 | 1.578 | 1.528 | 1.559 | 36,410 | -0.01(-0.74%) |
Mar 16, 2021 | 1.605 | 1.632 | 1.532 | 1.570 | 136,927 | -0.02(-1.45%) |
Mar 15, 2021 | 1.559 | 1.636 | 1.555 | 1.593 | 114,573 | +0.04(+2.48%) |
Mar 12, 2021 | 1.436 | 1.647 | 1.416 | 1.555 | 428,465 | +0.13(+9.48%) |
Mar 11, 2021 | 1.393 | 1.443 | 1.370 | 1.420 | 217,821 | +0.03(+2.50%) |
Mar 10, 2021 | 1.359 | 1.416 | 1.335 | 1.385 | 137,493 | -0.01(-0.83%) |
Mar 09, 2021 | 1.362 | 1.443 | 1.320 | 1.397 | 165,495 | -0.03(-2.42%) |
Mar 08, 2021 | 1.393 | 1.470 | 1.332 | 1.432 | 1,191,459 | +0.11(+8.45%) |
Mar 05, 2021 | 1.432 | 1.432 | 1.270 | 1.320 | 225,535 | -0.15(-9.97%) |
Mar 04, 2021 | 1.497 | 1.497 | 1.328 | 1.466 | 168,645 | -0.01(-0.52%) |
Mar 03, 2021 | 1.443 | 1.528 | 1.405 | 1.474 | 417,014 | +0.03(+2.13%) |
Mar 02, 2021 | 1.312 | 1.462 | 1.297 | 1.443 | 475,355 | +0.15(+11.28%) |