Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.8500 | 0.8520 | 0.8201 | 0.8400 | 106,300 | +0.02(+2.44%) |
Apr 29, 2021 | 0.8868 | 0.8868 | 0.8200 | 0.8200 | 90,613 | -0.03(-3.71%) |
Apr 28, 2021 | 0.8592 | 0.8666 | 0.8427 | 0.8516 | 18,366 | -0.00(-0.33%) |
Apr 27, 2021 | 0.8664 | 0.8664 | 0.8301 | 0.8544 | 20,050 | -0.01(-0.97%) |
Apr 26, 2021 | 0.8200 | 0.8719 | 0.8200 | 0.8628 | 132,837 | -0.00(-0.05%) |
Apr 23, 2021 | 0.8563 | 0.8700 | 0.8401 | 0.8632 | 24,800 | +0.02(+1.82%) |
Apr 22, 2021 | 1.045 | 1.045 | 0.8400 | 0.8478 | 43,381 | -0.02(-1.92%) |
Apr 21, 2021 | 0.8100 | 0.9200 | 0.7987 | 0.8644 | 29,798 | +0.04(+4.83%) |
Apr 20, 2021 | 0.7900 | 0.8626 | 0.7900 | 0.8246 | 119,909 | -0.01(-1.54%) |
Apr 19, 2021 | 0.7500 | 0.8803 | 0.7500 | 0.8375 | 185,441 | -0.07(-7.32%) |
Apr 16, 2021 | 0.9300 | 0.9396 | 0.8700 | 0.9036 | 98,000 | -0.04(-3.87%) |
Apr 15, 2021 | 0.9855 | 0.9855 | 0.9350 | 0.9400 | 31,578 | -0.01(-1.05%) |
Apr 14, 2021 | 0.7750 | 1.000 | 0.7750 | 0.9500 | 43,375 | +0.00(+0.06%) |
Apr 13, 2021 | 1.000 | 1.050 | 0.9494 | 0.9494 | 47,119 | -0.05(-5.06%) |
Apr 12, 2021 | 1.200 | 1.200 | 0.9954 | 1.000 | 87,613 | -0.08(-7.41%) |
Apr 09, 2021 | 1.075 | 1.130 | 1.069 | 1.080 | 58,800 | +0.00(+0.00%) |
Apr 08, 2021 | 1.034 | 1.080 | 1.030 | 1.080 | 70,754 | +0.06(+5.88%) |
Apr 07, 2021 | 0.9985 | 1.040 | 0.9776 | 1.020 | 56,155 | +0.03(+3.03%) |
Apr 06, 2021 | 0.8650 | 0.9940 | 0.8650 | 0.9900 | 59,293 | +0.01(+1.02%) |
Apr 05, 2021 | 0.9975 | 0.9983 | 0.9500 | 0.9800 | 107,267 | -0.02(-1.51%) |
Apr 01, 2021 | 0.9950 | 0.9950 | 0.9272 | 0.9950 | 117,100 | +0.07(+7.49%) |
Mar 31, 2021 | 0.9055 | 0.9257 | 0.8883 | 0.9257 | 155,680 | +0.03(+3.23%) |
Mar 30, 2021 | 0.8583 | 0.8967 | 0.8500 | 0.8967 | 112,161 | +0.00(+0.38%) |
Mar 29, 2021 | 0.9256 | 0.9330 | 0.8250 | 0.8933 | 131,512 | -0.03(-3.49%) |
Mar 26, 2021 | 0.8811 | 0.9423 | 0.8800 | 0.9256 | 91,400 | +0.05(+5.69%) |
Mar 25, 2021 | 0.8100 | 0.8974 | 0.8000 | 0.8758 | 182,841 | +0.02(+1.84%) |
Mar 24, 2021 | 0.9239 | 0.9474 | 0.8600 | 0.8600 | 157,639 | -0.04(-4.44%) |
Mar 23, 2021 | 0.9675 | 0.9700 | 0.9000 | 0.9000 | 57,230 | -0.07(-7.22%) |
Mar 22, 2021 | 0.9711 | 1.000 | 0.8800 | 0.9700 | 81,443 | +0.01(+1.04%) |
Mar 19, 2021 | 0.9570 | 0.9900 | 0.9500 | 0.9600 | 56,100 | -0.02(-2.11%) |
Mar 18, 2021 | 1.000 | 1.000 | 0.9500 | 0.9807 | 57,569 | -0.01(-1.29%) |
Mar 17, 2021 | 1.017 | 1.017 | 0.9668 | 0.9935 | 55,935 | -0.01(-1.10%) |
Mar 16, 2021 | 1.050 | 1.100 | 0.9500 | 1.004 | 52,663 | +0.01(+1.46%) |
Mar 15, 2021 | 1.000 | 1.030 | 0.9600 | 0.9900 | 46,591 | +0.00(+0.00%) |
Mar 12, 2021 | 1.020 | 1.020 | 0.9500 | 0.9900 | 43,900 | -0.05(-4.81%) |
Mar 11, 2021 | 1.006 | 1.057 | 1.000 | 1.040 | 45,849 | +0.03(+2.97%) |
Mar 10, 2021 | 1.100 | 1.100 | 0.9500 | 1.010 | 66,649 | -0.04(-3.81%) |
Mar 09, 2021 | 0.9400 | 1.050 | 0.9000 | 1.050 | 55,528 | +0.15(+16.67%) |
Mar 08, 2021 | 0.9119 | 1.060 | 0.8959 | 0.9000 | 139,130 | +0.00(+0.00%) |
Mar 05, 2021 | 0.8625 | 0.9500 | 0.7600 | 0.9000 | 430,800 | +0.04(+4.47%) |
Mar 04, 2021 | 0.9825 | 1.000 | 0.8050 | 0.8615 | 323,245 | -0.08(-8.08%) |
Mar 03, 2021 | 1.040 | 1.090 | 0.9300 | 0.9372 | 198,211 | -0.09(-9.01%) |
Mar 02, 2021 | 1.050 | 1.070 | 1.000 | 1.030 | 267,863 | -0.05(-4.63%) |
Mar 01, 2021 | 1.150 | 1.300 | 1.050 | 1.080 | 115,428 | -0.01(-1.17%) |
Feb 26, 2021 | 1.080 | 1.200 | 1.000 | 1.093 | 154,900 | +0.01(+0.50%) |
Feb 25, 2021 | 1.250 | 1.325 | 1.063 | 1.087 | 212,390 | -0.12(-10.13%) |
Feb 24, 2021 | 1.150 | 1.240 | 1.130 | 1.210 | 154,268 | +0.09(+7.98%) |
Feb 23, 2021 | 1.151 | 1.210 | 1.010 | 1.121 | 161,146 | -0.08(-6.62%) |
Feb 22, 2021 | 1.250 | 1.380 | 1.180 | 1.200 | 233,333 | -0.13(-9.77%) |
Feb 19, 2021 | 1.650 | 1.650 | 1.297 | 1.330 | 284,600 | -0.05(-3.62%) |
Feb 18, 2021 | 1.485 | 1.510 | 1.249 | 1.380 | 352,916 | -0.03(-1.88%) |
Feb 17, 2021 | 1.450 | 1.740 | 1.370 | 1.406 | 838,088 | -0.05(-3.67%) |
Feb 16, 2021 | 1.364 | 1.500 | 1.280 | 1.460 | 356,937 | +0.18(+13.70%) |
Feb 12, 2021 | 1.170 | 1.500 | 1.110 | 1.284 | 153,000 | +0.12(+10.66%) |
Feb 11, 2021 | 1.208 | 1.310 | 1.128 | 1.160 | 369,868 | +0.01(+0.90%) |
Feb 10, 2021 | 1.114 | 2.000 | 1.114 | 1.150 | 502,729 | +0.00(+0.00%) |
Feb 09, 2021 | 1.067 | 1.300 | 1.050 | 1.150 | 187,552 | +0.10(+9.52%) |
Feb 08, 2021 | 1.100 | 1.390 | 1.000 | 1.050 | 262,728 | +0.02(+1.94%) |
Feb 05, 2021 | 1.220 | 1.250 | 0.9945 | 1.030 | 293,600 | -0.02(-1.90%) |
Feb 04, 2021 | 1.300 | 1.300 | 1.050 | 1.050 | 347,474 | -0.09(-8.11%) |
Feb 03, 2021 | 1.000 | 1.150 | 0.9600 | 1.143 | 456,105 | +0.19(+19.79%) |
Feb 02, 2021 | 0.8500 | 0.9900 | 0.8300 | 0.9539 | 466,425 | +0.12(+14.93%) |