Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.6670 | 0.7420 | 0.6051 | 0.6190 | 279,869,792 | +0.05(+7.84%) |
May 27, 2021 | 0.5869 | 0.5950 | 0.5535 | 0.5740 | 75,706,088 | +0.01(+1.70%) |
May 26, 2021 | 0.5554 | 0.5834 | 0.5451 | 0.5644 | 72,877,520 | +0.02(+3.64%) |
May 25, 2021 | 0.5159 | 0.5615 | 0.5085 | 0.5446 | 65,351,724 | +0.04(+6.95%) |
May 24, 2021 | 0.5200 | 0.5240 | 0.5012 | 0.5092 | 37,505,852 | -0.02(-3.54%) |
May 21, 2021 | 0.5445 | 0.5450 | 0.5260 | 0.5279 | 29,913,770 | -0.01(-2.75%) |
May 20, 2021 | 0.5584 | 0.5610 | 0.5321 | 0.5428 | 25,627,648 | -0.01(-1.31%) |
May 19, 2021 | 0.5600 | 0.5600 | 0.5350 | 0.5500 | 48,837,640 | -0.05(-8.33%) |
May 18, 2021 | 0.6000 | 0.6200 | 0.5721 | 0.6000 | 67,557,984 | +0.03(+4.93%) |
May 17, 2021 | 0.5617 | 0.5885 | 0.5520 | 0.5718 | 51,806,700 | +0.00(+0.85%) |
May 14, 2021 | 0.5661 | 0.5900 | 0.5451 | 0.5670 | 69,388,336 | -0.03(-4.80%) |
May 13, 2021 | 0.5100 | 0.6100 | 0.4730 | 0.5956 | 126,591,192 | +0.09(+18.43%) |
May 12, 2021 | 0.5200 | 0.5350 | 0.4956 | 0.5029 | 33,729,176 | -0.04(-6.80%) |
May 11, 2021 | 0.4969 | 0.5450 | 0.4900 | 0.5396 | 39,845,536 | +0.02(+3.61%) |
May 10, 2021 | 0.5399 | 0.5500 | 0.5101 | 0.5208 | 38,580,480 | -0.02(-3.63%) |
May 07, 2021 | 0.5348 | 0.5700 | 0.5217 | 0.5404 | 43,889,732 | +0.01(+2.66%) |
May 06, 2021 | 0.5529 | 0.5601 | 0.5165 | 0.5264 | 50,011,232 | -0.04(-7.18%) |
May 05, 2021 | 0.5960 | 0.5969 | 0.5600 | 0.5671 | 60,522,104 | -0.03(-4.53%) |
May 04, 2021 | 0.6241 | 0.6267 | 0.5556 | 0.5940 | 98,843,648 | -0.05(-8.42%) |
May 03, 2021 | 0.6969 | 0.7030 | 0.6404 | 0.6486 | 141,705,216 | -0.06(-8.56%) |
Apr 30, 2021 | 0.7000 | 0.7679 | 0.6816 | 0.7093 | 417,879,424 | +0.08(+12.59%) |
Apr 29, 2021 | 0.6584 | 0.6597 | 0.6022 | 0.6300 | 128,801,992 | -0.01(-1.56%) |
Apr 28, 2021 | 0.6600 | 0.6800 | 0.6300 | 0.6400 | 66,914,296 | -0.02(-3.02%) |
Apr 27, 2021 | 0.7410 | 0.7850 | 0.6450 | 0.6599 | 185,408,080 | -0.08(-10.34%) |
Apr 26, 2021 | 0.6057 | 0.7498 | 0.6020 | 0.7360 | 221,350,352 | +0.17(+29.12%) |
Apr 23, 2021 | 0.6039 | 0.6390 | 0.5630 | 0.5700 | 115,769,800 | +0.03(+4.78%) |
Apr 22, 2021 | 0.5569 | 0.5800 | 0.5270 | 0.5440 | 69,146,304 | -0.01(-1.09%) |
Apr 21, 2021 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 70,678,384 | +0.03(+6.18%) |
Apr 20, 2021 | 0.5381 | 0.5500 | 0.5000 | 0.5180 | 38,910,584 | -0.04(-6.83%) |
Apr 19, 2021 | 0.5029 | 0.5646 | 0.4760 | 0.5560 | 119,486,728 | +0.08(+16.37%) |
Apr 16, 2021 | 0.4985 | 0.5050 | 0.4626 | 0.4778 | 70,922,400 | -0.04(-7.22%) |
Apr 15, 2021 | 0.5700 | 0.5840 | 0.5090 | 0.5150 | 62,985,400 | -0.04(-7.21%) |
Apr 14, 2021 | 0.5639 | 0.5844 | 0.5500 | 0.5550 | 52,733,084 | -0.01(-2.63%) |
Apr 13, 2021 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 54,553,056 | -0.01(-2.48%) |
Apr 12, 2021 | 0.6271 | 0.6346 | 0.5755 | 0.5845 | 66,343,176 | -0.05(-8.24%) |
Apr 09, 2021 | 0.7200 | 0.7695 | 0.6100 | 0.6370 | 260,538,096 | +0.01(+2.18%) |
Apr 08, 2021 | 0.6197 | 0.6400 | 0.5830 | 0.6234 | 63,933,036 | +0.01(+2.28%) |
Apr 07, 2021 | 0.6528 | 0.6540 | 0.6001 | 0.6095 | 48,145,296 | -0.05(-8.18%) |
Apr 06, 2021 | 0.6840 | 0.6940 | 0.6558 | 0.6638 | 47,436,392 | -0.04(-5.17%) |
Apr 05, 2021 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 34,576,532 | -0.02(-2.10%) |
Apr 01, 2021 | 0.7241 | 0.7300 | 0.7000 | 0.7150 | 33,524,900 | +0.00(+0.00%) |
Mar 31, 2021 | 0.7440 | 0.7440 | 0.7102 | 0.7150 | 38,681,404 | -0.03(-4.42%) |
Mar 30, 2021 | 0.7401 | 0.7500 | 0.6879 | 0.7481 | 42,200,736 | -0.01(-1.12%) |
Mar 29, 2021 | 0.8177 | 0.8260 | 0.7427 | 0.7566 | 61,908,312 | -0.00(-0.46%) |
Mar 26, 2021 | 0.8000 | 0.8900 | 0.7270 | 0.7601 | 145,990,000 | +0.04(+5.66%) |
Mar 25, 2021 | 0.7014 | 0.7299 | 0.6510 | 0.7194 | 86,186,120 | -0.05(-6.57%) |
Mar 24, 2021 | 0.7972 | 0.8248 | 0.7507 | 0.7700 | 119,903,424 | -0.01(-1.89%) |
Mar 23, 2021 | 0.8384 | 0.8500 | 0.7800 | 0.7848 | 45,275,924 | -0.06(-7.56%) |
Mar 22, 2021 | 0.9194 | 0.9217 | 0.8300 | 0.8490 | 82,862,856 | -0.07(-7.71%) |
Mar 19, 2021 | 0.9149 | 0.9390 | 0.9000 | 0.9199 | 31,259,500 | +0.00(+0.49%) |
Mar 18, 2021 | 0.9389 | 0.9450 | 0.9050 | 0.9154 | 41,675,800 | -0.02(-2.62%) |
Mar 17, 2021 | 0.9100 | 0.9600 | 0.9000 | 0.9400 | 48,306,024 | +0.00(+0.00%) |
Mar 16, 2021 | 0.9857 | 0.9950 | 0.9003 | 0.9400 | 91,785,328 | -0.05(-5.48%) |
Mar 15, 2021 | 1.020 | 1.020 | 0.9726 | 0.9945 | 74,813,832 | -0.01(-0.55%) |
Mar 12, 2021 | 0.9850 | 1.040 | 0.9725 | 1.000 | 71,145,696 | -0.03(-2.91%) |
Mar 11, 2021 | 0.9800 | 1.060 | 0.9600 | 1.030 | 74,229,936 | +0.05(+5.10%) |
Mar 10, 2021 | 1.018 | 1.110 | 0.9313 | 0.9800 | 150,298,208 | -0.04(-3.92%) |
Mar 09, 2021 | 1.010 | 1.050 | 0.9500 | 1.020 | 109,580,528 | +0.04(+4.08%) |
Mar 08, 2021 | 0.8898 | 1.030 | 0.8810 | 0.9800 | 101,519,672 | +0.12(+14.35%) |
Mar 05, 2021 | 0.9000 | 0.9203 | 0.7401 | 0.8570 | 63,587,500 | -0.02(-2.18%) |
Mar 04, 2021 | 0.9519 | 0.9600 | 0.8313 | 0.8761 | 61,429,712 | -0.11(-11.51%) |
Mar 03, 2021 | 1.020 | 1.030 | 0.9400 | 0.9900 | 62,541,540 | -0.04(-3.88%) |
Mar 02, 2021 | 1.070 | 1.110 | 1.020 | 1.030 | 50,527,108 | -0.05(-4.63%) |