Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.7841 | 0.8484 | 0.7760 | 0.8150 | 237,800 | +0.03(+4.49%) |
Apr 29, 2021 | 0.8810 | 0.8980 | 0.7692 | 0.7800 | 452,979 | -0.08(-9.08%) |
Apr 28, 2021 | 0.9500 | 1.000 | 0.8500 | 0.8579 | 1,043,338 | +0.02(+1.82%) |
Apr 27, 2021 | 0.7446 | 0.8790 | 0.7050 | 0.8426 | 1,525,684 | +0.12(+16.35%) |
Apr 26, 2021 | 0.7236 | 0.7516 | 0.7130 | 0.7242 | 143,226 | -0.00(-0.67%) |
Apr 23, 2021 | 0.6850 | 0.7291 | 0.6552 | 0.7291 | 149,300 | +0.01(+1.17%) |
Apr 22, 2021 | 0.6893 | 0.7612 | 0.6893 | 0.7207 | 328,798 | +0.02(+3.58%) |
Apr 21, 2021 | 0.6600 | 0.7232 | 0.6600 | 0.6958 | 68,161 | +0.04(+5.42%) |
Apr 20, 2021 | 0.6897 | 0.7000 | 0.6500 | 0.6600 | 134,054 | -0.06(-8.28%) |
Apr 19, 2021 | 0.6622 | 0.7430 | 0.6500 | 0.7196 | 182,317 | -0.02(-2.76%) |
Apr 16, 2021 | 0.7895 | 0.7999 | 0.7399 | 0.7400 | 160,300 | -0.06(-7.50%) |
Apr 15, 2021 | 0.8921 | 0.8921 | 0.7790 | 0.8000 | 209,388 | -0.09(-10.11%) |
Apr 14, 2021 | 1.050 | 1.060 | 0.8500 | 0.8900 | 580,420 | -0.15(-14.13%) |
Apr 13, 2021 | 1.030 | 1.100 | 0.9500 | 1.036 | 1,186,437 | +0.22(+26.47%) |
Apr 12, 2021 | 0.7059 | 0.8397 | 0.7059 | 0.8195 | 78,658 | +0.16(+24.15%) |
Apr 09, 2021 | 0.6951 | 0.6995 | 0.6601 | 0.6601 | 79,600 | -0.02(-3.32%) |
Apr 08, 2021 | 0.6630 | 0.7011 | 0.6613 | 0.6828 | 45,017 | +0.01(+1.79%) |
Apr 07, 2021 | 0.6859 | 0.6989 | 0.6652 | 0.6708 | 40,778 | -0.01(-1.79%) |
Apr 06, 2021 | 0.7129 | 0.7150 | 0.6830 | 0.6830 | 68,499 | -0.03(-3.63%) |
Apr 05, 2021 | 0.7210 | 0.7421 | 0.7007 | 0.7087 | 37,788 | -0.02(-2.64%) |
Apr 01, 2021 | 0.7598 | 0.7608 | 0.7120 | 0.7279 | 47,800 | -0.02(-2.30%) |
Mar 31, 2021 | 0.7140 | 0.8050 | 0.7000 | 0.7450 | 101,772 | +0.03(+4.34%) |
Mar 30, 2021 | 0.7175 | 0.7366 | 0.7090 | 0.7140 | 37,984 | -0.01(-2.03%) |
Mar 29, 2021 | 0.7792 | 0.7952 | 0.7288 | 0.7288 | 76,792 | -0.05(-6.56%) |
Mar 26, 2021 | 0.7987 | 0.7987 | 0.7479 | 0.7800 | 26,700 | +0.01(+1.30%) |
Mar 25, 2021 | 0.7500 | 0.7799 | 0.6773 | 0.7700 | 94,218 | -0.02(-2.58%) |
Mar 24, 2021 | 0.8678 | 0.8752 | 0.7600 | 0.7904 | 165,318 | -0.08(-9.00%) |
Mar 23, 2021 | 0.8101 | 0.8881 | 0.8101 | 0.8686 | 139,789 | +0.06(+7.22%) |
Mar 22, 2021 | 0.8744 | 0.8899 | 0.8101 | 0.8101 | 137,302 | -0.07(-7.94%) |
Mar 19, 2021 | 0.9481 | 1.005 | 0.8586 | 0.8800 | 146,200 | -0.04(-4.62%) |
Mar 18, 2021 | 0.8500 | 1.027 | 0.7900 | 0.9226 | 1,366,936 | +0.10(+12.51%) |
Mar 17, 2021 | 0.9239 | 0.9239 | 0.7601 | 0.8200 | 633,876 | -0.11(-11.83%) |
Mar 16, 2021 | 0.9100 | 0.9400 | 0.8364 | 0.9300 | 57,759 | -0.03(-3.12%) |
Mar 15, 2021 | 0.9913 | 1.013 | 0.9378 | 0.9600 | 150,464 | -0.05(-5.33%) |
Mar 12, 2021 | 1.040 | 1.040 | 1.000 | 1.014 | 17,600 | -0.04(-3.42%) |
Mar 11, 2021 | 1.080 | 1.080 | 1.020 | 1.050 | 26,421 | +0.01(+0.96%) |
Mar 10, 2021 | 1.117 | 1.120 | 1.020 | 1.040 | 27,786 | -0.06(-5.45%) |
Mar 09, 2021 | 1.120 | 1.150 | 1.010 | 1.100 | 58,726 | +0.06(+5.77%) |
Mar 08, 2021 | 1.150 | 1.150 | 0.9900 | 1.040 | 68,678 | -0.07(-5.91%) |
Mar 05, 2021 | 1.015 | 1.105 | 0.9044 | 1.105 | 180,200 | +0.07(+6.79%) |
Mar 04, 2021 | 1.160 | 1.170 | 1.000 | 1.035 | 89,343 | -0.09(-7.86%) |
Mar 03, 2021 | 1.139 | 1.170 | 1.105 | 1.123 | 77,467 | +0.02(+2.12%) |
Mar 02, 2021 | 1.180 | 1.180 | 1.080 | 1.100 | 60,310 | +0.01(+0.92%) |
Mar 01, 2021 | 1.280 | 1.280 | 1.090 | 1.090 | 188,453 | -0.15(-12.10%) |
Feb 26, 2021 | 1.195 | 1.303 | 1.180 | 1.240 | 560,700 | -0.03(-2.36%) |
Feb 25, 2021 | 1.270 | 1.360 | 1.240 | 1.270 | 404,752 | +0.01(+0.87%) |
Feb 24, 2021 | 1.190 | 1.320 | 1.179 | 1.259 | 253,918 | +0.07(+5.54%) |
Feb 23, 2021 | 1.200 | 1.260 | 1.064 | 1.193 | 878,024 | -0.13(-9.63%) |
Feb 22, 2021 | 1.010 | 1.340 | 1.000 | 1.320 | 730,959 | +0.33(+33.33%) |
Feb 19, 2021 | 0.8400 | 1.000 | 0.8300 | 0.9900 | 135,100 | +0.17(+20.47%) |
Feb 18, 2021 | 0.8850 | 0.9035 | 0.7733 | 0.8218 | 96,974 | -0.14(-14.15%) |
Feb 17, 2021 | 0.8280 | 0.9805 | 0.7842 | 0.9573 | 118,623 | +0.11(+13.29%) |
Feb 16, 2021 | 0.7932 | 0.8654 | 0.7635 | 0.8450 | 345,022 | +0.08(+10.72%) |
Feb 12, 2021 | 0.7560 | 0.7805 | 0.7526 | 0.7632 | 20,100 | +0.04(+5.23%) |
Feb 11, 2021 | 0.7500 | 0.7507 | 0.7202 | 0.7253 | 15,114 | -0.03(-4.36%) |
Feb 10, 2021 | 0.8276 | 0.8567 | 0.7220 | 0.7584 | 39,205 | -0.08(-9.46%) |
Feb 09, 2021 | 0.6932 | 0.8376 | 0.6932 | 0.8376 | 36,280 | +0.15(+22.65%) |
Feb 08, 2021 | 0.6800 | 0.6978 | 0.6641 | 0.6829 | 15,817 | +0.00(+0.65%) |
Feb 05, 2021 | 0.7200 | 0.7200 | 0.6700 | 0.6785 | 18,800 | +0.03(+5.41%) |
Feb 04, 2021 | 0.6800 | 0.6800 | 0.6418 | 0.6437 | 6,347 | -0.05(-7.22%) |
Feb 03, 2021 | 0.7058 | 0.7072 | 0.6919 | 0.6938 | 33,380 | +0.00(+0.43%) |
Feb 02, 2021 | 0.6700 | 0.6946 | 0.5425 | 0.6908 | 25,942 | +0.01(+1.13%) |