Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.310 | 1.320 | 1.270 | 1.280 | 63,195 | -0.03(-2.29%) |
May 28, 2021 | 1.320 | 1.320 | 1.260 | 1.310 | 142,101 | -0.01(-0.76%) |
May 27, 2021 | 1.330 | 1.350 | 1.290 | 1.320 | 356,680 | +0.05(+3.94%) |
May 26, 2021 | 1.380 | 1.500 | 1.220 | 1.270 | 482,117 | +0.26(+25.74%) |
May 25, 2021 | 1.030 | 1.050 | 1.010 | 1.010 | 48,760 | -0.08(-7.34%) |
May 21, 2021 | 1.090 | 1.090 | 1.090 | 0 | -0.01(-0.91%) | |
May 20, 2021 | 1.120 | 1.130 | 1.100 | 1.100 | 21,250 | -0.02(-1.79%) |
May 19, 2021 | 1.070 | 1.130 | 1.040 | 1.120 | 36,569 | +0.09(+8.74%) |
May 18, 2021 | 1.030 | 1.090 | 1.020 | 1.030 | 109,417 | +0.00(+0.00%) |
May 17, 2021 | 1.000 | 1.030 | 1.000 | 1.030 | 22,110 | +0.03(+3.00%) |
May 14, 2021 | 0.9700 | 1.000 | 0.9600 | 1.000 | 58,316 | +0.03(+3.09%) |
May 13, 2021 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 14,360 | +0.01(+1.04%) |
May 12, 2021 | 0.9800 | 0.9800 | 0.9100 | 0.9600 | 75,755 | -0.02(-2.04%) |
May 11, 2021 | 1.050 | 1.050 | 0.9800 | 0.9800 | 131,970 | -0.09(-8.41%) |
May 10, 2021 | 1.050 | 1.100 | 1.010 | 1.070 | 439,576 | +0.14(+15.05%) |
May 07, 2021 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 41,900 | +0.03(+3.33%) |
May 06, 2021 | 0.9100 | 0.9400 | 0.9000 | 0.9000 | 56,385 | -0.01(-1.10%) |
May 05, 2021 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 4,025 | +0.00(+0.00%) |
May 04, 2021 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 20,785 | -0.02(-2.15%) |
May 03, 2021 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 48,357 | +0.00(+0.00%) |
Apr 30, 2021 | 0.8900 | 0.9300 | 0.8800 | 0.9300 | 113,302 | +0.05(+5.68%) |
Apr 29, 2021 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 56,494 | +0.03(+3.53%) |
Apr 28, 2021 | 0.9000 | 0.9300 | 0.8500 | 0.8500 | 70,133 | -0.05(-5.56%) |
Apr 27, 2021 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 5,786 | -0.01(-1.10%) |
Apr 26, 2021 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 56,251 | +0.00(+0.00%) |
Apr 23, 2021 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 10,621 | +0.01(+1.11%) |
Apr 22, 2021 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 14,200 | +0.00(+0.00%) |
Apr 21, 2021 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 20,350 | -0.02(-2.17%) |
Apr 20, 2021 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 21,001 | -0.02(-2.13%) |
Apr 19, 2021 | 0.9100 | 0.9700 | 0.9100 | 0.9400 | 54,510 | +0.00(+0.00%) |
Apr 16, 2021 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 16,630 | -0.01(-1.05%) |
Apr 15, 2021 | 0.9300 | 0.9600 | 0.9200 | 0.9500 | 35,600 | +0.04(+4.40%) |
Apr 14, 2021 | 0.9000 | 0.9100 | 0.8600 | 0.9100 | 55,565 | +0.01(+1.11%) |
Apr 13, 2021 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | 39,200 | -0.10(-10.00%) |
Apr 12, 2021 | 0.9400 | 1.000 | 0.9400 | 1.000 | 10,818 | +0.00(+0.00%) |
Apr 09, 2021 | 0.9700 | 1.010 | 0.9400 | 1.000 | 21,616 | +0.03(+3.09%) |
Apr 08, 2021 | 0.9800 | 1.010 | 0.9500 | 0.9700 | 80,628 | +0.00(+0.00%) |
Apr 07, 2021 | 1.000 | 1.020 | 0.9700 | 0.9700 | 30,834 | -0.05(-4.90%) |
Apr 06, 2021 | 0.9600 | 1.050 | 0.9600 | 1.020 | 125,969 | +0.07(+7.37%) |
Apr 05, 2021 | 0.9300 | 0.9600 | 0.8900 | 0.9500 | 69,884 | +0.04(+4.40%) |
Apr 01, 2021 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.01(+1.11%) | |
Mar 31, 2021 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 12,780 | -0.02(-2.17%) |
Mar 30, 2021 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 18,800 | -0.06(-6.12%) |
Mar 29, 2021 | 0.9600 | 0.9800 | 0.9300 | 0.9800 | 57,902 | +0.04(+4.26%) |
Mar 26, 2021 | 0.8500 | 0.9500 | 0.8400 | 0.9400 | 54,610 | +0.07(+8.05%) |
Mar 25, 2021 | 0.8100 | 0.8700 | 0.7800 | 0.8700 | 357,047 | +0.04(+4.82%) |
Mar 24, 2021 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 8,200 | -0.04(-4.60%) |
Mar 23, 2021 | 0.8900 | 0.8900 | 0.8300 | 0.8700 | 13,852 | -0.02(-2.25%) |
Mar 22, 2021 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 36,680 | +0.04(+4.71%) |
Mar 19, 2021 | 0.8500 | 0.8500 | 0.8500 | 300 | +0.00(+0.00%) | |
Mar 18, 2021 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 12,503 | +0.01(+1.19%) |
Mar 17, 2021 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 18,158 | +0.05(+6.33%) |
Mar 16, 2021 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 41,985 | +0.04(+5.33%) |
Mar 15, 2021 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 29,182 | +0.01(+1.35%) |
Mar 12, 2021 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 11,500 | +0.01(+1.37%) |
Mar 11, 2021 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 14,500 | +0.00(+0.00%) |
Mar 10, 2021 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 18,888 | +0.01(+1.39%) |
Mar 09, 2021 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 45,700 | +0.00(+0.00%) |
Mar 08, 2021 | 0.7700 | 0.7700 | 0.7100 | 0.7200 | 18,500 | -0.05(-6.49%) |
Mar 05, 2021 | 0.7900 | 0.7900 | 0.7500 | 0.7700 | 29,750 | -0.02(-2.53%) |
Mar 04, 2021 | 0.8000 | 0.8200 | 0.7300 | 0.7900 | 80,850 | -0.01(-1.25%) |
Mar 03, 2021 | 0.8800 | 0.8900 | 0.8000 | 0.8000 | 27,300 | -0.09(-10.11%) |
Mar 02, 2021 | 0.8100 | 0.8900 | 0.8100 | 0.8900 | 5,000 | +0.04(+4.71%) |