Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.080 | 1.140 | 1.042 | 1.090 | 98,392 | -0.01(-1.36%) |
May 27, 2021 | 1.080 | 1.159 | 0.9920 | 1.105 | 599,883 | +0.02(+2.31%) |
May 26, 2021 | 1.130 | 1.130 | 1.070 | 1.080 | 32,746 | -0.04(-3.57%) |
May 25, 2021 | 1.050 | 1.120 | 1.020 | 1.120 | 156,055 | +0.07(+6.57%) |
May 24, 2021 | 1.070 | 1.070 | 1.010 | 1.051 | 29,437 | +0.00(+0.10%) |
May 21, 2021 | 1.000 | 1.070 | 1.000 | 1.050 | 34,704 | +0.02(+1.94%) |
May 20, 2021 | 0.8989 | 1.070 | 0.8989 | 1.030 | 85,212 | +0.01(+0.98%) |
May 19, 2021 | 1.080 | 1.080 | 0.9699 | 1.020 | 26,559 | -0.06(-5.29%) |
May 18, 2021 | 0.9000 | 1.100 | 0.9000 | 1.077 | 335,911 | +0.16(+17.07%) |
May 17, 2021 | 0.9550 | 1.000 | 0.9100 | 0.9200 | 38,241 | -0.05(-5.15%) |
May 14, 2021 | 0.9001 | 0.9700 | 0.8815 | 0.9700 | 63,796 | +0.05(+5.43%) |
May 13, 2021 | 0.9350 | 0.9600 | 0.8979 | 0.9200 | 202,668 | +0.01(+1.10%) |
May 12, 2021 | 1.120 | 1.120 | 0.8800 | 0.9100 | 263,762 | -0.07(-7.14%) |
May 11, 2021 | 0.9297 | 1.070 | 0.8550 | 0.9800 | 37,019 | -0.01(-1.01%) |
May 10, 2021 | 0.9000 | 1.050 | 0.7650 | 0.9900 | 158,373 | +0.09(+10.00%) |
May 07, 2021 | 0.9500 | 0.9750 | 0.9000 | 0.9000 | 219,053 | -0.04(-4.26%) |
May 06, 2021 | 0.9650 | 0.9885 | 0.9300 | 0.9400 | 49,816 | -0.04(-3.59%) |
May 05, 2021 | 1.058 | 1.058 | 0.9400 | 0.9750 | 267,916 | +0.02(+1.56%) |
May 04, 2021 | 1.079 | 1.100 | 0.9021 | 0.9600 | 288,974 | -0.11(-10.28%) |
May 03, 2021 | 1.065 | 1.150 | 1.048 | 1.070 | 47,726 | -0.01(-0.74%) |
Apr 30, 2021 | 1.175 | 1.180 | 1.042 | 1.078 | 147,100 | -0.10(-8.45%) |
Apr 29, 2021 | 1.140 | 1.200 | 1.140 | 1.177 | 102,314 | -0.01(-1.05%) |
Apr 28, 2021 | 1.210 | 1.210 | 1.110 | 1.190 | 268,107 | +0.00(+0.03%) |
Apr 27, 2021 | 1.280 | 1.280 | 1.150 | 1.190 | 154,953 | -0.05(-4.18%) |
Apr 26, 2021 | 1.190 | 1.300 | 1.190 | 1.242 | 837,161 | +0.04(+3.46%) |
Apr 23, 2021 | 1.350 | 1.350 | 1.120 | 1.200 | 314,200 | -0.02(-1.64%) |
Apr 22, 2021 | 1.180 | 1.220 | 1.140 | 1.220 | 591,196 | +0.08(+7.02%) |
Apr 21, 2021 | 1.175 | 1.175 | 1.050 | 1.140 | 156,368 | +0.01(+0.80%) |
Apr 20, 2021 | 1.190 | 1.200 | 1.080 | 1.131 | 327,458 | +0.05(+4.72%) |
Apr 19, 2021 | 1.085 | 1.107 | 0.9800 | 1.080 | 342,526 | +0.07(+6.93%) |
Apr 16, 2021 | 1.000 | 1.060 | 0.9502 | 1.010 | 152,700 | +0.03(+3.06%) |
Apr 15, 2021 | 0.8950 | 0.9800 | 0.8892 | 0.9800 | 255,345 | +0.10(+10.99%) |
Apr 14, 2021 | 0.8306 | 0.8850 | 0.8306 | 0.8830 | 190,370 | +0.02(+2.78%) |
Apr 13, 2021 | 0.8550 | 0.8735 | 0.8400 | 0.8591 | 284,340 | +0.02(+2.47%) |
Apr 12, 2021 | 0.8500 | 0.8600 | 0.8079 | 0.8384 | 191,120 | -0.01(-1.36%) |
Apr 09, 2021 | 0.8500 | 0.8560 | 0.8100 | 0.8500 | 239,600 | +0.02(+1.80%) |
Apr 08, 2021 | 0.7970 | 0.8350 | 0.7970 | 0.8350 | 83,457 | +0.02(+3.09%) |
Apr 07, 2021 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 476,305 | +0.01(+1.24%) |
Apr 06, 2021 | 0.7500 | 0.8090 | 0.7500 | 0.8001 | 142,801 | +0.04(+5.28%) |
Apr 05, 2021 | 0.7500 | 0.8000 | 0.7300 | 0.7600 | 96,596 | +0.00(+0.01%) |
Apr 01, 2021 | 0.8345 | 0.8345 | 0.7056 | 0.7599 | 41,700 | -0.00(-0.01%) |
Mar 31, 2021 | 0.6915 | 0.7731 | 0.6915 | 0.7600 | 151,878 | +0.08(+11.19%) |
Mar 30, 2021 | 0.6524 | 0.7200 | 0.6524 | 0.6835 | 190,554 | +0.00(+0.51%) |
Mar 29, 2021 | 0.7200 | 0.7500 | 0.6800 | 0.6800 | 123,793 | -0.04(-5.56%) |
Mar 26, 2021 | 0.7500 | 0.7900 | 0.7068 | 0.7200 | 104,100 | -0.04(-4.64%) |
Mar 25, 2021 | 0.6750 | 0.8200 | 0.6750 | 0.7550 | 279,148 | -0.06(-6.79%) |
Mar 24, 2021 | 0.8000 | 0.8319 | 0.8000 | 0.8100 | 156,538 | -0.01(-1.33%) |
Mar 23, 2021 | 0.8000 | 0.8324 | 0.7742 | 0.8209 | 353,094 | +0.00(+0.49%) |
Mar 22, 2021 | 0.8050 | 0.8500 | 0.7800 | 0.8169 | 300,787 | +0.01(+1.23%) |
Mar 19, 2021 | 0.7950 | 0.8344 | 0.7750 | 0.8070 | 761,600 | +0.02(+2.15%) |
Mar 18, 2021 | 0.8300 | 0.8395 | 0.7500 | 0.7900 | 263,986 | -0.02(-2.47%) |
Mar 17, 2021 | 0.8200 | 0.8200 | 0.7501 | 0.8100 | 59,328 | +0.01(+1.25%) |
Mar 16, 2021 | 0.8100 | 0.8200 | 0.7740 | 0.8000 | 129,449 | -0.02(-1.96%) |
Mar 15, 2021 | 0.8200 | 0.8200 | 0.7675 | 0.8160 | 98,218 | +0.02(+2.98%) |
Mar 12, 2021 | 0.7750 | 0.8101 | 0.7750 | 0.7924 | 282,200 | -0.03(-3.37%) |
Mar 11, 2021 | 0.7850 | 0.8250 | 0.7700 | 0.8200 | 514,091 | +0.05(+6.49%) |
Mar 10, 2021 | 0.8100 | 0.8300 | 0.7450 | 0.7700 | 552,687 | -0.02(-2.53%) |
Mar 09, 2021 | 0.7300 | 0.8150 | 0.7050 | 0.7900 | 469,493 | +0.05(+6.76%) |
Mar 08, 2021 | 0.7000 | 0.7400 | 0.6783 | 0.7400 | 260,040 | +0.06(+8.82%) |
Mar 05, 2021 | 0.7200 | 0.7231 | 0.6255 | 0.6800 | 595,900 | -0.04(-6.04%) |
Mar 04, 2021 | 0.8000 | 0.8123 | 0.6800 | 0.7237 | 518,506 | -0.05(-6.74%) |
Mar 03, 2021 | 0.8200 | 0.8500 | 0.7500 | 0.7760 | 753,998 | -0.03(-3.54%) |
Mar 02, 2021 | 0.7491 | 0.8045 | 0.7320 | 0.8045 | 607,028 | +0.06(+8.72%) |