Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.5499 | 0.5600 | 0.5415 | 0.5510 | 822,749 | -0.00(-0.52%) |
May 27, 2021 | 0.5474 | 0.5540 | 0.5425 | 0.5539 | 659,601 | +0.01(+2.76%) |
May 26, 2021 | 0.5600 | 0.5600 | 0.5255 | 0.5390 | 784,910 | -0.02(-3.47%) |
May 25, 2021 | 0.5500 | 0.5600 | 0.5460 | 0.5584 | 499,787 | -0.00(-0.25%) |
May 24, 2021 | 0.5350 | 0.5598 | 0.5350 | 0.5598 | 492,332 | +0.01(+2.13%) |
May 21, 2021 | 0.5600 | 0.5690 | 0.5401 | 0.5481 | 597,350 | -0.01(-1.24%) |
May 20, 2021 | 0.5517 | 0.5600 | 0.5451 | 0.5550 | 455,439 | -0.00(-0.09%) |
May 19, 2021 | 0.5500 | 0.5660 | 0.5394 | 0.5555 | 897,031 | +0.01(+0.98%) |
May 18, 2021 | 0.5800 | 0.5770 | 0.5500 | 0.5501 | 965,601 | -0.01(-1.15%) |
May 17, 2021 | 0.5100 | 0.5580 | 0.5033 | 0.5565 | 1,963,610 | +0.05(+9.12%) |
May 14, 2021 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 936,318 | +0.00(+0.39%) |
May 13, 2021 | 0.5121 | 0.5209 | 0.5003 | 0.5080 | 820,798 | -0.01(-2.51%) |
May 12, 2021 | 0.5300 | 0.5300 | 0.5121 | 0.5211 | 459,504 | -0.00(-0.17%) |
May 11, 2021 | 0.5300 | 0.5388 | 0.5100 | 0.5220 | 1,074,431 | -0.02(-3.48%) |
May 10, 2021 | 0.5613 | 0.5679 | 0.5399 | 0.5408 | 1,004,808 | -0.02(-2.75%) |
May 07, 2021 | 0.5400 | 0.5599 | 0.5400 | 0.5561 | 1,065,546 | +0.01(+2.64%) |
May 06, 2021 | 0.5500 | 0.5570 | 0.5400 | 0.5418 | 755,822 | -0.02(-3.54%) |
May 05, 2021 | 0.5512 | 0.5627 | 0.5466 | 0.5617 | 528,194 | +0.01(+1.55%) |
May 04, 2021 | 0.5700 | 0.5730 | 0.5400 | 0.5531 | 1,335,557 | -0.02(-3.67%) |
May 03, 2021 | 0.6000 | 0.6000 | 0.5500 | 0.5742 | 1,271,478 | -0.00(-0.78%) |
Apr 30, 2021 | 0.5799 | 0.6000 | 0.5660 | 0.5787 | 1,665,600 | -0.00(-0.22%) |
Apr 29, 2021 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 1,529,460 | +0.01(+1.93%) |
Apr 28, 2021 | 0.5564 | 0.5831 | 0.5500 | 0.5690 | 1,340,034 | +0.01(+2.52%) |
Apr 27, 2021 | 0.5800 | 0.5800 | 0.5550 | 0.5550 | 1,109,333 | -0.02(-4.31%) |
Apr 26, 2021 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 1,203,464 | +0.01(+1.83%) |
Apr 23, 2021 | 0.5550 | 0.5760 | 0.5502 | 0.5696 | 1,425,800 | +0.01(+2.06%) |
Apr 22, 2021 | 0.5000 | 0.5975 | 0.4911 | 0.5581 | 10,287,304 | +0.06(+12.75%) |
Apr 21, 2021 | 0.4700 | 0.4969 | 0.4660 | 0.4950 | 1,453,492 | +0.02(+3.32%) |
Apr 20, 2021 | 0.4885 | 0.4900 | 0.4600 | 0.4791 | 1,281,203 | -0.01(-1.92%) |
Apr 19, 2021 | 0.5000 | 0.5099 | 0.4750 | 0.4885 | 1,250,723 | -0.01(-1.91%) |
Apr 16, 2021 | 0.5100 | 0.5279 | 0.4800 | 0.4980 | 2,122,800 | -0.01(-2.68%) |
Apr 15, 2021 | 0.5067 | 0.5140 | 0.4930 | 0.5117 | 1,489,327 | +0.01(+2.85%) |
Apr 14, 2021 | 0.4800 | 0.5148 | 0.4825 | 0.4975 | 1,046,231 | -0.00(-0.82%) |
Apr 13, 2021 | 0.4921 | 0.5155 | 0.4921 | 0.5016 | 1,635,272 | -0.01(-1.65%) |
Apr 12, 2021 | 0.5445 | 0.5472 | 0.4864 | 0.5100 | 1,912,835 | -0.03(-5.56%) |
Apr 09, 2021 | 0.5490 | 0.5500 | 0.5284 | 0.5400 | 795,800 | -0.01(-1.04%) |
Apr 08, 2021 | 0.5500 | 0.5500 | 0.5346 | 0.5457 | 1,010,471 | +0.01(+1.06%) |
Apr 07, 2021 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 1,104,117 | -0.02(-3.57%) |
Apr 06, 2021 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 1,237,676 | +0.02(+3.15%) |
Apr 05, 2021 | 0.5470 | 0.5583 | 0.5325 | 0.5429 | 1,632,688 | -0.02(-2.76%) |
Apr 01, 2021 | 0.5390 | 0.5585 | 0.5330 | 0.5583 | 1,684,900 | +0.03(+5.00%) |
Mar 31, 2021 | 0.5115 | 0.5535 | 0.5110 | 0.5317 | 2,112,360 | +0.02(+4.73%) |
Mar 30, 2021 | 0.5200 | 0.5275 | 0.5050 | 0.5077 | 1,791,125 | -0.02(-4.21%) |
Mar 29, 2021 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 1,501,110 | -0.03(-5.73%) |
Mar 26, 2021 | 0.5350 | 0.5655 | 0.5350 | 0.5622 | 2,199,600 | +0.02(+2.85%) |
Mar 25, 2021 | 0.5400 | 0.5485 | 0.5236 | 0.5466 | 3,532,150 | -0.01(-1.51%) |
Mar 24, 2021 | 0.5628 | 0.5684 | 0.5411 | 0.5550 | 2,709,478 | -0.01(-1.39%) |
Mar 23, 2021 | 0.5949 | 0.6028 | 0.5502 | 0.5628 | 3,712,875 | -0.03(-5.49%) |
Mar 22, 2021 | 0.6179 | 0.6179 | 0.5857 | 0.5955 | 3,363,133 | -0.02(-2.85%) |
Mar 19, 2021 | 0.6150 | 0.6150 | 0.5969 | 0.6130 | 4,246,300 | +0.00(+0.51%) |
Mar 18, 2021 | 0.6199 | 0.6279 | 0.6050 | 0.6099 | 4,346,770 | -0.01(-2.18%) |
Mar 17, 2021 | 0.6171 | 0.6275 | 0.6010 | 0.6235 | 5,258,436 | +0.02(+2.92%) |
Mar 16, 2021 | 0.6300 | 0.6432 | 0.6000 | 0.6058 | 18,901,300 | -0.12(-17.01%) |
Mar 15, 2021 | 0.7400 | 0.7500 | 0.7000 | 0.7300 | 1,749,584 | +0.01(+1.40%) |
Mar 12, 2021 | 0.6900 | 0.7237 | 0.6630 | 0.7199 | 1,121,400 | +0.02(+2.55%) |
Mar 11, 2021 | 0.6560 | 0.7074 | 0.6351 | 0.7020 | 2,215,423 | +0.05(+7.21%) |
Mar 10, 2021 | 0.6600 | 0.6657 | 0.6320 | 0.6548 | 1,814,411 | -0.00(-0.30%) |
Mar 09, 2021 | 0.6800 | 0.6831 | 0.6219 | 0.6568 | 3,269,184 | +0.01(+1.31%) |
Mar 08, 2021 | 0.6500 | 0.6600 | 0.6100 | 0.6483 | 1,273,123 | +0.01(+0.97%) |
Mar 05, 2021 | 0.6400 | 0.6950 | 0.5801 | 0.6421 | 1,596,300 | +0.01(+1.92%) |
Mar 04, 2021 | 0.6800 | 0.7100 | 0.5700 | 0.6300 | 3,474,431 | -0.08(-11.23%) |
Mar 03, 2021 | 0.7381 | 0.7498 | 0.7000 | 0.7097 | 1,397,416 | -0.04(-5.55%) |
Mar 02, 2021 | 0.7700 | 0.7731 | 0.7469 | 0.7514 | 1,123,811 | +0.01(+0.72%) |