Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.7699 | 0.7699 | 0.7105 | 0.7492 | 36,428 | +0.02(+2.07%) |
May 27, 2021 | 0.7502 | 0.7799 | 0.7312 | 0.7340 | 86,294 | -0.05(-5.87%) |
May 26, 2021 | 0.8100 | 0.8100 | 0.7101 | 0.7798 | 101,240 | -0.04(-4.56%) |
May 25, 2021 | 0.8200 | 0.8400 | 0.7602 | 0.8171 | 45,587 | +0.01(+0.88%) |
May 24, 2021 | 0.8399 | 0.8599 | 0.7555 | 0.8100 | 118,559 | -0.03(-3.34%) |
May 21, 2021 | 0.7000 | 0.8700 | 0.7000 | 0.8380 | 261,692 | +0.14(+19.71%) |
May 20, 2021 | 0.7001 | 0.7700 | 0.6400 | 0.7000 | 37,039 | -0.03(-4.66%) |
May 19, 2021 | 0.7200 | 0.8400 | 0.5850 | 0.7342 | 45,932 | -0.01(-0.78%) |
May 18, 2021 | 0.6005 | 0.7900 | 0.6005 | 0.7400 | 97,285 | +0.14(+22.31%) |
May 17, 2021 | 0.6000 | 0.6200 | 0.6000 | 0.6050 | 33,030 | +0.01(+1.05%) |
May 14, 2021 | 0.6000 | 0.6000 | 0.5700 | 0.5987 | 27,551 | +0.02(+4.14%) |
May 13, 2021 | 0.5500 | 0.6500 | 0.5000 | 0.5749 | 115,457 | -0.05(-7.27%) |
May 12, 2021 | 0.6285 | 0.7008 | 0.6000 | 0.6200 | 33,274 | +0.00(+0.00%) |
May 11, 2021 | 0.6600 | 0.6600 | 0.5600 | 0.6200 | 69,959 | -0.04(-6.06%) |
May 10, 2021 | 0.7273 | 0.7750 | 0.6100 | 0.6600 | 65,106 | -0.04(-5.71%) |
May 07, 2021 | 0.7698 | 0.7698 | 0.6678 | 0.7000 | 45,645 | -0.03(-3.53%) |
May 06, 2021 | 0.7950 | 0.7950 | 0.6792 | 0.7256 | 52,594 | -0.05(-6.95%) |
May 05, 2021 | 0.8100 | 0.8100 | 0.7200 | 0.7798 | 92,837 | -0.02(-2.52%) |
May 04, 2021 | 0.8895 | 0.8895 | 0.7450 | 0.8000 | 95,509 | -0.04(-4.76%) |
May 03, 2021 | 0.8099 | 0.8899 | 0.7250 | 0.8400 | 135,120 | +0.03(+3.72%) |
Apr 30, 2021 | 0.8100 | 0.8900 | 0.7800 | 0.8099 | 91,000 | +0.05(+6.57%) |
Apr 29, 2021 | 0.7301 | 0.8200 | 0.7000 | 0.7600 | 120,563 | +0.00(+0.24%) |
Apr 28, 2021 | 0.6900 | 0.7600 | 0.6825 | 0.7582 | 39,422 | -0.03(-3.22%) |
Apr 27, 2021 | 0.7988 | 0.7988 | 0.6705 | 0.7834 | 47,995 | -0.02(-1.95%) |
Apr 26, 2021 | 0.7775 | 0.7997 | 0.7100 | 0.7990 | 42,036 | +0.01(+1.18%) |
Apr 23, 2021 | 0.8190 | 0.8190 | 0.7351 | 0.7897 | 47,500 | -0.02(-2.45%) |
Apr 22, 2021 | 0.7200 | 0.8900 | 0.7200 | 0.8095 | 50,326 | +0.03(+3.78%) |
Apr 21, 2021 | 0.7350 | 0.8200 | 0.6631 | 0.7800 | 135,722 | +0.03(+3.31%) |
Apr 20, 2021 | 0.8400 | 0.8495 | 0.7100 | 0.7550 | 42,109 | -0.02(-3.19%) |
Apr 19, 2021 | 0.8387 | 0.8387 | 0.6630 | 0.7799 | 32,410 | -0.00(-0.04%) |
Apr 16, 2021 | 0.8500 | 0.8500 | 0.7802 | 0.7802 | 87,200 | -0.07(-8.19%) |
Apr 15, 2021 | 0.8750 | 0.8750 | 0.7802 | 0.8498 | 42,767 | -0.00(-0.02%) |
Apr 14, 2021 | 0.8800 | 0.8900 | 0.8400 | 0.8500 | 23,605 | +0.01(+1.19%) |
Apr 13, 2021 | 0.8900 | 0.9200 | 0.8400 | 0.8400 | 52,669 | -0.02(-2.33%) |
Apr 12, 2021 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 20,731 | +0.00(+0.00%) |
Apr 09, 2021 | 0.9098 | 0.9400 | 0.8600 | 0.8600 | 54,200 | -0.04(-4.44%) |
Apr 08, 2021 | 0.9098 | 0.9098 | 0.8500 | 0.9000 | 100,068 | -0.00(-0.09%) |
Apr 07, 2021 | 0.8499 | 0.9300 | 0.8100 | 0.9008 | 72,777 | +0.09(+11.21%) |
Apr 06, 2021 | 0.8700 | 0.9790 | 0.8001 | 0.8100 | 59,438 | -0.04(-4.71%) |
Apr 05, 2021 | 0.7800 | 1.000 | 0.7700 | 0.8500 | 142,622 | +0.06(+7.55%) |
Apr 01, 2021 | 0.8250 | 0.8500 | 0.7903 | 0.7903 | 38,100 | -0.04(-4.78%) |
Mar 31, 2021 | 0.8798 | 0.8798 | 0.7500 | 0.8300 | 71,100 | -0.03(-3.49%) |
Mar 30, 2021 | 0.8500 | 0.8898 | 0.7000 | 0.8600 | 39,556 | +0.04(+4.88%) |
Mar 29, 2021 | 0.9198 | 0.9198 | 0.8200 | 0.8200 | 46,724 | -0.08(-8.89%) |
Mar 26, 2021 | 0.8900 | 0.9500 | 0.8500 | 0.9000 | 150,600 | +0.07(+8.43%) |
Mar 25, 2021 | 0.9700 | 0.9700 | 0.8000 | 0.8300 | 89,930 | -0.09(-9.78%) |
Mar 24, 2021 | 0.9600 | 1.000 | 0.9200 | 0.9200 | 121,302 | +0.00(+0.00%) |
Mar 23, 2021 | 1.050 | 1.060 | 0.9200 | 0.9200 | 48,012 | -0.11(-10.68%) |
Mar 22, 2021 | 1.000 | 1.120 | 0.9800 | 1.030 | 116,519 | +0.01(+0.98%) |
Mar 19, 2021 | 1.060 | 1.100 | 1.000 | 1.020 | 175,700 | -0.04(-3.77%) |
Mar 18, 2021 | 1.050 | 1.100 | 0.9100 | 1.060 | 326,571 | +0.07(+6.53%) |
Mar 17, 2021 | 1.010 | 1.070 | 0.9100 | 0.9950 | 259,269 | +0.03(+2.58%) |
Mar 16, 2021 | 0.9700 | 1.040 | 0.9600 | 0.9700 | 68,970 | -0.05(-4.90%) |
Mar 15, 2021 | 1.050 | 1.080 | 0.9500 | 1.020 | 59,454 | +0.02(+2.00%) |
Mar 12, 2021 | 1.000 | 1.100 | 0.9500 | 1.000 | 117,800 | +0.00(+0.00%) |
Mar 11, 2021 | 1.070 | 1.110 | 1.000 | 1.000 | 65,673 | -0.01(-0.99%) |
Mar 10, 2021 | 1.050 | 1.120 | 1.000 | 1.010 | 49,494 | -0.11(-9.82%) |
Mar 09, 2021 | 1.120 | 1.120 | 1.000 | 1.120 | 24,527 | +0.00(+0.00%) |
Mar 08, 2021 | 1.150 | 1.390 | 0.9000 | 1.120 | 107,719 | +0.01(+0.90%) |
Mar 05, 2021 | 1.120 | 1.245 | 0.9800 | 1.110 | 56,000 | -0.09(-7.50%) |
Mar 04, 2021 | 1.295 | 1.410 | 1.060 | 1.200 | 57,268 | -0.18(-13.04%) |
Mar 03, 2021 | 1.400 | 1.590 | 1.300 | 1.380 | 88,990 | +0.06(+4.55%) |
Mar 02, 2021 | 1.400 | 1.400 | 1.180 | 1.320 | 131,159 | +0.14(+11.86%) |