Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.5445 | 0.5600 | 0.5122 | 0.5165 | 37,735 | -0.03(-5.92%) |
May 27, 2021 | 0.5595 | 0.5595 | 0.5300 | 0.5490 | 25,341 | -0.01(-1.88%) |
May 26, 2021 | 0.5600 | 0.5600 | 0.5105 | 0.5595 | 46,539 | +0.04(+7.49%) |
May 25, 2021 | 0.5000 | 0.5600 | 0.4900 | 0.5205 | 105,472 | +0.02(+3.07%) |
May 24, 2021 | 0.4700 | 0.5050 | 0.4500 | 0.5050 | 26,281 | +0.01(+2.04%) |
May 21, 2021 | 0.4865 | 0.5095 | 0.4250 | 0.4949 | 161,605 | -0.00(-0.88%) |
May 20, 2021 | 0.5135 | 0.5200 | 0.4910 | 0.4993 | 43,556 | -0.03(-4.90%) |
May 19, 2021 | 0.5500 | 0.5500 | 0.5000 | 0.5250 | 46,076 | -0.03(-4.55%) |
May 18, 2021 | 0.5398 | 0.5600 | 0.5000 | 0.5500 | 50,368 | +0.02(+3.29%) |
May 17, 2021 | 0.4700 | 0.5325 | 0.4500 | 0.5325 | 67,599 | +0.03(+7.04%) |
May 14, 2021 | 0.4500 | 0.4980 | 0.4500 | 0.4975 | 82,496 | +0.05(+10.56%) |
May 13, 2021 | 0.4200 | 0.4980 | 0.4005 | 0.4500 | 81,164 | +0.04(+9.76%) |
May 12, 2021 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 70,802 | -0.03(-6.82%) |
May 11, 2021 | 0.4500 | 0.5000 | 0.4000 | 0.4400 | 197,059 | -0.03(-6.38%) |
May 10, 2021 | 0.4950 | 0.5100 | 0.4700 | 0.4700 | 169,646 | -0.03(-5.81%) |
May 07, 2021 | 0.5010 | 0.5495 | 0.4820 | 0.4990 | 100,192 | -0.02(-2.99%) |
May 06, 2021 | 0.5000 | 0.5495 | 0.4877 | 0.5144 | 119,899 | -0.01(-1.08%) |
May 05, 2021 | 0.5590 | 0.5600 | 0.5000 | 0.5200 | 258,206 | -0.03(-5.45%) |
May 04, 2021 | 0.5818 | 0.5818 | 0.5500 | 0.5500 | 107,956 | +0.00(+0.00%) |
May 03, 2021 | 0.5750 | 0.5950 | 0.5500 | 0.5500 | 225,299 | -0.03(-5.17%) |
Apr 30, 2021 | 0.6095 | 0.6095 | 0.5630 | 0.5800 | 175,200 | -0.02(-2.98%) |
Apr 29, 2021 | 0.6150 | 0.6289 | 0.5900 | 0.5978 | 62,424 | -0.02(-3.58%) |
Apr 28, 2021 | 0.6320 | 0.6500 | 0.6010 | 0.6200 | 136,098 | -0.01(-1.90%) |
Apr 27, 2021 | 0.6000 | 0.6320 | 0.6000 | 0.6320 | 81,939 | +0.03(+4.46%) |
Apr 26, 2021 | 0.6475 | 0.6598 | 0.6000 | 0.6050 | 152,766 | -0.04(-6.91%) |
Apr 23, 2021 | 0.6850 | 0.6850 | 0.6300 | 0.6499 | 142,600 | -0.03(-5.11%) |
Apr 22, 2021 | 0.6800 | 0.7250 | 0.6500 | 0.6849 | 70,076 | +0.01(+2.22%) |
Apr 21, 2021 | 0.7005 | 0.7250 | 0.6700 | 0.6700 | 124,569 | -0.04(-6.11%) |
Apr 20, 2021 | 0.7130 | 0.7300 | 0.7005 | 0.7136 | 197,563 | +0.00(+0.49%) |
Apr 19, 2021 | 0.7200 | 0.7500 | 0.7100 | 0.7101 | 148,631 | -0.01(-1.38%) |
Apr 16, 2021 | 0.7150 | 0.7490 | 0.7100 | 0.7200 | 113,300 | +0.01(+1.41%) |
Apr 15, 2021 | 0.8250 | 0.8250 | 0.6950 | 0.7100 | 259,758 | -0.07(-9.04%) |
Apr 14, 2021 | 0.8700 | 0.9000 | 0.7500 | 0.7806 | 97,343 | -0.09(-10.28%) |
Apr 13, 2021 | 0.8300 | 0.8900 | 0.7820 | 0.8700 | 135,478 | +0.04(+4.82%) |
Apr 12, 2021 | 0.7800 | 0.8500 | 0.7800 | 0.8300 | 88,289 | +0.05(+6.41%) |
Apr 09, 2021 | 0.7350 | 0.8400 | 0.7200 | 0.7800 | 79,100 | +0.05(+6.12%) |
Apr 08, 2021 | 0.7300 | 0.7600 | 0.7150 | 0.7350 | 32,044 | +0.01(+0.68%) |
Apr 07, 2021 | 0.7425 | 0.7500 | 0.7110 | 0.7300 | 63,857 | -0.01(-1.35%) |
Apr 06, 2021 | 0.7200 | 0.7450 | 0.7200 | 0.7400 | 38,603 | +0.02(+2.78%) |
Apr 05, 2021 | 0.7525 | 0.7750 | 0.7200 | 0.7200 | 69,730 | -0.02(-2.37%) |
Apr 01, 2021 | 0.7110 | 0.7500 | 0.7110 | 0.7375 | 93,700 | +0.02(+2.43%) |
Mar 31, 2021 | 0.7300 | 0.7450 | 0.7050 | 0.7200 | 161,839 | +0.01(+1.41%) |
Mar 30, 2021 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 35,392 | -0.03(-3.40%) |
Mar 29, 2021 | 0.8000 | 0.8100 | 0.7100 | 0.7350 | 81,126 | -0.07(-8.13%) |
Mar 26, 2021 | 0.7900 | 0.8000 | 0.7400 | 0.8000 | 29,800 | +0.03(+3.90%) |
Mar 25, 2021 | 0.7400 | 0.7800 | 0.7400 | 0.7700 | 56,759 | +0.03(+4.05%) |
Mar 24, 2021 | 0.8100 | 0.8100 | 0.7400 | 0.7400 | 61,248 | -0.01(-1.33%) |
Mar 23, 2021 | 0.7700 | 0.8000 | 0.7500 | 0.7500 | 43,147 | -0.02(-2.60%) |
Mar 22, 2021 | 0.8100 | 0.8294 | 0.7700 | 0.7700 | 54,934 | -0.04(-4.94%) |
Mar 19, 2021 | 0.7899 | 0.8100 | 0.7800 | 0.8100 | 47,700 | +0.02(+2.54%) |
Mar 18, 2021 | 0.7700 | 0.8000 | 0.7600 | 0.7899 | 82,622 | -0.01(-1.26%) |
Mar 17, 2021 | 0.8100 | 0.8500 | 0.7510 | 0.8000 | 185,819 | -0.05(-5.87%) |
Mar 16, 2021 | 0.9000 | 0.9000 | 0.8100 | 0.8499 | 56,019 | -0.03(-3.40%) |
Mar 15, 2021 | 0.8500 | 0.9000 | 0.8000 | 0.8798 | 75,524 | +0.04(+4.74%) |
Mar 12, 2021 | 0.8600 | 0.8700 | 0.7900 | 0.8400 | 63,200 | +0.00(+0.00%) |
Mar 11, 2021 | 0.8150 | 0.8500 | 0.8100 | 0.8400 | 117,922 | +0.04(+5.00%) |
Mar 10, 2021 | 0.8490 | 0.8490 | 0.8000 | 0.8000 | 86,616 | -0.03(-3.56%) |
Mar 09, 2021 | 0.7800 | 0.8500 | 0.7500 | 0.8295 | 136,204 | +0.08(+10.60%) |
Mar 08, 2021 | 0.7940 | 0.7940 | 0.7130 | 0.7500 | 59,337 | -0.05(-6.02%) |
Mar 05, 2021 | 0.7500 | 0.8000 | 0.6300 | 0.7980 | 249,700 | +0.05(+5.98%) |
Mar 04, 2021 | 0.8650 | 0.8699 | 0.7500 | 0.7530 | 218,074 | -0.12(-13.44%) |
Mar 03, 2021 | 0.8900 | 0.9400 | 0.8200 | 0.8699 | 102,167 | -0.02(-2.26%) |
Mar 02, 2021 | 0.9000 | 0.9700 | 0.8600 | 0.8900 | 86,746 | -0.01(-1.11%) |