Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.5400 | 0.5508 | 0.5231 | 0.5311 | 379,493 | -0.01(-1.58%) |
May 27, 2021 | 0.5272 | 0.5507 | 0.5050 | 0.5396 | 1,071,051 | +0.02(+4.78%) |
May 26, 2021 | 0.5211 | 0.5500 | 0.5000 | 0.5150 | 972,030 | +0.01(+1.92%) |
May 25, 2021 | 0.4800 | 0.5195 | 0.4726 | 0.5053 | 374,533 | -0.00(-0.92%) |
May 24, 2021 | 0.4875 | 0.5145 | 0.4700 | 0.5100 | 444,281 | +0.04(+8.51%) |
May 21, 2021 | 0.4600 | 0.4841 | 0.4543 | 0.4700 | 247,815 | +0.01(+2.17%) |
May 20, 2021 | 0.4610 | 0.4610 | 0.4389 | 0.4600 | 230,016 | +0.00(+0.52%) |
May 19, 2021 | 0.4950 | 0.5000 | 0.4505 | 0.4576 | 243,972 | -0.03(-5.26%) |
May 18, 2021 | 0.4900 | 0.4976 | 0.4800 | 0.4830 | 189,590 | -0.00(-0.21%) |
May 17, 2021 | 0.4400 | 0.4850 | 0.4364 | 0.4840 | 394,257 | +0.03(+6.51%) |
May 14, 2021 | 0.4305 | 0.4600 | 0.4300 | 0.4544 | 321,096 | +0.02(+5.67%) |
May 13, 2021 | 0.4807 | 0.5000 | 0.4038 | 0.4300 | 959,426 | -0.05(-10.42%) |
May 12, 2021 | 0.4657 | 0.4850 | 0.4657 | 0.4800 | 305,888 | +0.00(+0.00%) |
May 11, 2021 | 0.4780 | 0.4950 | 0.4500 | 0.4800 | 397,315 | -0.02(-4.00%) |
May 10, 2021 | 0.4800 | 0.5045 | 0.4775 | 0.5000 | 622,711 | -0.00(-0.52%) |
May 07, 2021 | 0.5000 | 0.5250 | 0.4936 | 0.5026 | 733,086 | -0.02(-3.81%) |
May 06, 2021 | 0.5400 | 0.5496 | 0.5166 | 0.5225 | 252,002 | -0.02(-3.20%) |
May 05, 2021 | 0.5221 | 0.5500 | 0.5221 | 0.5398 | 268,282 | +0.00(+0.52%) |
May 04, 2021 | 0.5602 | 0.5602 | 0.5278 | 0.5370 | 98,124 | -0.00(-0.56%) |
May 03, 2021 | 0.5269 | 0.5540 | 0.5200 | 0.5400 | 199,896 | +0.01(+1.89%) |
Apr 30, 2021 | 0.5204 | 0.5449 | 0.5200 | 0.5300 | 140,700 | +0.01(+1.92%) |
Apr 29, 2021 | 0.5300 | 0.5600 | 0.5200 | 0.5200 | 365,937 | -0.01(-1.89%) |
Apr 28, 2021 | 0.5323 | 0.5424 | 0.5108 | 0.5300 | 424,584 | +0.01(+1.92%) |
Apr 27, 2021 | 0.5100 | 0.5350 | 0.5100 | 0.5200 | 116,183 | +0.00(+0.81%) |
Apr 26, 2021 | 0.5100 | 0.5300 | 0.5100 | 0.5158 | 191,630 | +0.01(+1.66%) |
Apr 23, 2021 | 0.5520 | 0.5520 | 0.4900 | 0.5074 | 191,300 | +0.01(+1.28%) |
Apr 22, 2021 | 0.4940 | 0.5304 | 0.4940 | 0.5010 | 132,311 | +0.00(+0.20%) |
Apr 21, 2021 | 0.4900 | 0.5212 | 0.4900 | 0.5000 | 176,086 | +0.00(+0.00%) |
Apr 20, 2021 | 0.5298 | 0.5350 | 0.4931 | 0.5000 | 289,711 | -0.02(-3.66%) |
Apr 19, 2021 | 0.5300 | 0.5611 | 0.5153 | 0.5190 | 358,505 | -0.02(-4.56%) |
Apr 16, 2021 | 0.5550 | 0.5600 | 0.5280 | 0.5438 | 522,900 | -0.01(-2.02%) |
Apr 15, 2021 | 0.5320 | 0.5799 | 0.5320 | 0.5550 | 611,055 | -0.00(-0.73%) |
Apr 14, 2021 | 0.5286 | 0.5672 | 0.5286 | 0.5591 | 329,741 | +0.02(+3.92%) |
Apr 13, 2021 | 0.5470 | 0.5480 | 0.5200 | 0.5380 | 321,307 | +0.02(+3.26%) |
Apr 12, 2021 | 0.5462 | 0.5500 | 0.5174 | 0.5210 | 342,749 | -0.01(-2.53%) |
Apr 09, 2021 | 0.5035 | 0.5460 | 0.5035 | 0.5345 | 409,900 | +0.01(+2.24%) |
Apr 08, 2021 | 0.5100 | 0.5253 | 0.5010 | 0.5228 | 300,802 | +0.02(+4.56%) |
Apr 07, 2021 | 0.5175 | 0.5300 | 0.5000 | 0.5000 | 293,741 | -0.02(-3.77%) |
Apr 06, 2021 | 0.5650 | 0.5650 | 0.5196 | 0.5196 | 737,627 | -0.03(-4.66%) |
Apr 05, 2021 | 0.5400 | 0.5650 | 0.5400 | 0.5450 | 283,269 | -0.01(-1.45%) |
Apr 01, 2021 | 0.5500 | 0.5585 | 0.5300 | 0.5530 | 181,600 | +0.00(+0.73%) |
Mar 31, 2021 | 0.4885 | 0.5490 | 0.4800 | 0.5490 | 651,382 | +0.05(+10.24%) |
Mar 30, 2021 | 0.4981 | 0.5027 | 0.4740 | 0.4980 | 616,620 | -0.00(-0.46%) |
Mar 29, 2021 | 0.5309 | 0.5309 | 0.4926 | 0.5003 | 304,061 | -0.01(-1.81%) |
Mar 26, 2021 | 0.5035 | 0.5350 | 0.4900 | 0.5095 | 254,100 | +0.00(+0.49%) |
Mar 25, 2021 | 0.5271 | 0.5271 | 0.4904 | 0.5070 | 613,832 | -0.02(-3.89%) |
Mar 24, 2021 | 0.5400 | 0.5489 | 0.5100 | 0.5275 | 446,580 | -0.01(-2.01%) |
Mar 23, 2021 | 0.5751 | 0.5850 | 0.5315 | 0.5383 | 354,870 | -0.03(-5.03%) |
Mar 22, 2021 | 0.6000 | 0.6100 | 0.5668 | 0.5668 | 374,699 | -0.02(-4.21%) |
Mar 19, 2021 | 0.5959 | 0.6000 | 0.5500 | 0.5917 | 441,600 | +0.02(+4.36%) |
Mar 18, 2021 | 0.5963 | 0.6100 | 0.5600 | 0.5670 | 452,793 | -0.01(-1.70%) |
Mar 17, 2021 | 0.5803 | 0.5900 | 0.5600 | 0.5768 | 391,236 | -0.01(-2.24%) |
Mar 16, 2021 | 0.6200 | 0.6200 | 0.5793 | 0.5900 | 343,340 | -0.03(-4.45%) |
Mar 15, 2021 | 0.5620 | 0.6255 | 0.5620 | 0.6175 | 679,239 | +0.04(+6.83%) |
Mar 12, 2021 | 0.6000 | 0.6000 | 0.5620 | 0.5780 | 486,400 | -0.02(-2.86%) |
Mar 11, 2021 | 0.6098 | 0.6100 | 0.5710 | 0.5950 | 505,694 | -0.02(-2.46%) |
Mar 10, 2021 | 0.5800 | 0.6100 | 0.5400 | 0.6100 | 740,835 | +0.04(+7.22%) |
Mar 09, 2021 | 0.5462 | 0.5876 | 0.5311 | 0.5689 | 352,673 | +0.03(+6.12%) |
Mar 08, 2021 | 0.5008 | 0.5500 | 0.4948 | 0.5361 | 315,004 | +0.03(+6.43%) |
Mar 05, 2021 | 0.5300 | 0.5500 | 0.4800 | 0.5037 | 1,376,400 | -0.03(-6.38%) |
Mar 04, 2021 | 0.5806 | 0.6150 | 0.4950 | 0.5380 | 1,211,226 | -0.06(-10.78%) |
Mar 03, 2021 | 0.5820 | 0.6102 | 0.5798 | 0.6030 | 695,815 | +0.01(+2.20%) |
Mar 02, 2021 | 0.6000 | 0.6018 | 0.5800 | 0.5900 | 438,912 | +0.02(+2.79%) |