Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 85,363 | -0.02(-4.00%) |
May 28, 2021 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 24,700 | -0.01(-1.96%) |
May 27, 2021 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 161,961 | +0.02(+4.08%) |
May 26, 2021 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 19,500 | +0.01(+2.08%) |
May 25, 2021 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 52,790 | +0.02(+4.35%) |
May 21, 2021 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.01(-3.16%) | |
May 20, 2021 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 132,000 | -0.01(-1.04%) |
May 19, 2021 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 73,000 | -0.02(-3.03%) |
May 18, 2021 | 0.5500 | 0.5500 | 0.4850 | 0.4950 | 49,000 | -0.06(-10.00%) |
May 17, 2021 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 74,500 | +0.00(+0.00%) |
May 14, 2021 | 0.4700 | 0.5600 | 0.4700 | 0.5500 | 489,026 | +0.01(+1.85%) |
May 13, 2021 | 0.4700 | 0.5400 | 0.4600 | 0.5400 | 126,068 | +0.07(+14.89%) |
May 12, 2021 | 0.4850 | 0.4850 | 0.4500 | 0.4700 | 68,000 | -0.01(-2.08%) |
May 11, 2021 | 0.4900 | 0.4900 | 0.4200 | 0.4800 | 82,600 | -0.01(-2.04%) |
May 10, 2021 | 0.5500 | 0.5700 | 0.4900 | 0.4900 | 226,820 | -0.06(-10.91%) |
May 07, 2021 | 0.5200 | 0.5500 | 0.4900 | 0.5500 | 317,900 | +0.06(+12.24%) |
May 06, 2021 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 94,904 | -0.02(-3.92%) |
May 05, 2021 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 124,246 | +0.04(+7.37%) |
May 04, 2021 | 0.4900 | 0.5100 | 0.4500 | 0.4750 | 86,808 | -0.05(-8.65%) |
May 03, 2021 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 100,649 | -0.05(-8.77%) |
Apr 30, 2021 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 442,500 | +0.03(+5.56%) |
Apr 29, 2021 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 360,397 | +0.04(+8.00%) |
Apr 28, 2021 | 0.4800 | 0.5000 | 0.4700 | 0.5000 | 179,264 | +0.01(+2.04%) |
Apr 27, 2021 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,000 | +0.00(+0.00%) |
Apr 26, 2021 | 0.4850 | 0.5000 | 0.4600 | 0.4900 | 70,000 | +0.01(+1.03%) |
Apr 23, 2021 | 0.4750 | 0.5000 | 0.4750 | 0.4850 | 70,800 | +0.02(+3.19%) |
Apr 22, 2021 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 454,334 | -0.03(-6.00%) |
Apr 21, 2021 | 0.4900 | 0.5000 | 0.4600 | 0.5000 | 145,600 | +0.01(+2.04%) |
Apr 20, 2021 | 0.5300 | 0.5300 | 0.4500 | 0.4900 | 322,941 | -0.04(-7.55%) |
Apr 19, 2021 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 130,900 | -0.01(-1.85%) |
Apr 16, 2021 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 171,800 | -0.01(-1.82%) |
Apr 15, 2021 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 152,440 | +0.04(+7.84%) |
Apr 14, 2021 | 0.5700 | 0.5800 | 0.4700 | 0.5100 | 505,089 | -0.08(-13.56%) |
Apr 13, 2021 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 1,138,102 | +0.04(+7.27%) |
Apr 12, 2021 | 0.5500 | 0.5900 | 0.5400 | 0.5500 | 926,390 | +0.00(+0.00%) |
Apr 09, 2021 | 0.4400 | 0.5500 | 0.4350 | 0.5500 | 594,300 | +0.11(+25.00%) |
Apr 08, 2021 | 0.4250 | 0.4400 | 0.4200 | 0.4400 | 401,500 | +0.03(+7.32%) |
Apr 07, 2021 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 362,466 | +0.03(+9.33%) |
Apr 06, 2021 | 0.4000 | 0.4000 | 0.3600 | 0.3750 | 65,500 | -0.03(-6.25%) |
Apr 05, 2021 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 85,500 | +0.00(+0.00%) |
Apr 01, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 0.4250 | 0.4250 | 0.3900 | 0.4000 | 167,999 | +0.01(+1.27%) |
Mar 30, 2021 | 0.4000 | 0.4300 | 0.3950 | 0.3950 | 166,667 | +0.00(+0.00%) |
Mar 29, 2021 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 308,000 | +0.00(+0.00%) |
Mar 26, 2021 | 0.3800 | 0.3950 | 0.3750 | 0.3950 | 210,500 | +0.03(+6.76%) |
Mar 25, 2021 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 196,000 | -0.02(-5.13%) |
Mar 24, 2021 | 0.4050 | 0.4200 | 0.3800 | 0.3900 | 317,500 | -0.02(-3.70%) |
Mar 23, 2021 | 0.3650 | 0.4100 | 0.3600 | 0.4050 | 326,194 | +0.06(+15.71%) |
Mar 22, 2021 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 345,500 | -0.01(-1.41%) |
Mar 19, 2021 | 0.3900 | 0.3900 | 0.3500 | 0.3550 | 73,300 | -0.04(-10.13%) |
Mar 18, 2021 | 0.4150 | 0.4150 | 0.3950 | 0.3950 | 2,000 | -0.01(-3.66%) |
Mar 17, 2021 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 78,850 | +0.01(+2.50%) |
Mar 16, 2021 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 5,500 | -0.01(-2.44%) |
Mar 15, 2021 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 40,066 | +0.02(+5.13%) |
Mar 12, 2021 | 0.4000 | 0.4300 | 0.3600 | 0.3900 | 253,500 | -0.02(-4.88%) |
Mar 11, 2021 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 80,000 | -0.02(-4.65%) |
Mar 10, 2021 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 195,476 | +0.06(+16.22%) |
Mar 09, 2021 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 220,115 | +0.04(+12.12%) |
Mar 08, 2021 | 0.3600 | 0.3600 | 0.3000 | 0.3300 | 155,786 | -0.04(-10.81%) |
Mar 05, 2021 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | 90,000 | -0.03(-7.50%) |
Mar 04, 2021 | 0.4050 | 0.4250 | 0.3850 | 0.4000 | 143,631 | -0.03(-8.05%) |
Mar 03, 2021 | 0.4350 | 0.4450 | 0.4000 | 0.4350 | 125,500 | +0.02(+3.57%) |
Mar 02, 2021 | 0.4450 | 0.4450 | 0.4000 | 0.4200 | 124,000 | +0.00(+0.00%) |