Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2021 | 1.090 | 1.130 | 1.040 | 1.080 | 88,332,256 | +0.04(+3.85%) |
Feb 26, 2021 | 1.100 | 1.140 | 1.000 | 1.040 | 85,123,696 | -0.10(-8.77%) |
Feb 25, 2021 | 1.220 | 1.320 | 1.120 | 1.140 | 157,655,648 | -0.21(-15.56%) |
Feb 24, 2021 | 1.060 | 1.390 | 1.020 | 1.350 | 187,322,448 | +0.32(+31.07%) |
Feb 23, 2021 | 0.9973 | 1.100 | 0.9000 | 1.030 | 93,923,776 | -0.09(-8.04%) |
Feb 22, 2021 | 1.180 | 1.230 | 1.110 | 1.120 | 77,729,760 | -0.10(-8.20%) |
Feb 19, 2021 | 1.230 | 1.300 | 1.200 | 1.220 | 84,774,000 | +0.01(+0.83%) |
Feb 18, 2021 | 1.300 | 1.380 | 1.200 | 1.210 | 79,402,040 | -0.14(-10.37%) |
Feb 17, 2021 | 1.240 | 1.430 | 1.170 | 1.350 | 152,343,344 | +0.06(+4.65%) |
Feb 16, 2021 | 1.400 | 1.410 | 1.250 | 1.290 | 83,595,128 | -0.15(-10.42%) |
Feb 12, 2021 | 1.320 | 1.550 | 1.220 | 1.440 | 163,016,896 | -0.12(-7.69%) |
Feb 11, 2021 | 1.850 | 2.180 | 1.380 | 1.560 | 475,320,128 | +0.04(+2.63%) |
Feb 10, 2021 | 1.170 | 1.580 | 1.160 | 1.520 | 455,206,176 | +0.38(+33.33%) |
Feb 09, 2021 | 1.150 | 1.210 | 1.100 | 1.140 | 128,595,952 | +0.00(+0.00%) |
Feb 08, 2021 | 1.220 | 1.220 | 1.110 | 1.140 | 108,940,328 | +0.04(+3.64%) |
Feb 05, 2021 | 1.170 | 1.280 | 1.050 | 1.100 | 137,820,192 | -0.07(-5.98%) |
Feb 04, 2021 | 1.330 | 1.360 | 1.150 | 1.170 | 144,977,216 | -0.05(-4.10%) |
Feb 03, 2021 | 1.010 | 1.470 | 0.9500 | 1.220 | 385,158,592 | +0.31(+34.05%) |
Feb 02, 2021 | 1.180 | 1.180 | 0.7400 | 0.9101 | 357,627,840 | -0.51(-35.91%) |