Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.4850 | 0.4900 | 0.4750 | 0.4800 | 118,876 | -0.02(-4.00%) |
Apr 29, 2021 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 467,268 | +0.01(+1.01%) |
Apr 28, 2021 | 0.5400 | 0.5400 | 0.4950 | 0.4950 | 310,622 | -0.04(-6.60%) |
Apr 27, 2021 | 0.5100 | 0.5300 | 0.4950 | 0.5300 | 719,245 | +0.02(+3.92%) |
Apr 26, 2021 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 364,394 | -0.01(-1.92%) |
Apr 23, 2021 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 283,239 | +0.01(+1.96%) |
Apr 22, 2021 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 318,908 | -0.03(-5.56%) |
Apr 21, 2021 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 715,389 | +0.02(+3.85%) |
Apr 20, 2021 | 0.5900 | 0.6000 | 0.5200 | 0.5200 | 570,591 | -0.05(-8.77%) |
Apr 19, 2021 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 500,831 | -0.03(-5.00%) |
Apr 16, 2021 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 265,743 | -0.03(-4.76%) |
Apr 15, 2021 | 0.5900 | 0.6400 | 0.5800 | 0.6300 | 842,787 | +0.06(+10.53%) |
Apr 14, 2021 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 337,850 | -0.02(-3.39%) |
Apr 13, 2021 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 494,756 | +0.02(+3.51%) |
Apr 12, 2021 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 901,247 | -0.05(-8.06%) |
Apr 09, 2021 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 220,442 | -0.01(-1.59%) |
Apr 08, 2021 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 233,979 | -0.02(-3.08%) |
Apr 07, 2021 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 209,630 | +0.00(+0.00%) |
Apr 06, 2021 | 0.6200 | 0.6600 | 0.6000 | 0.6500 | 183,769 | +0.04(+6.56%) |
Apr 05, 2021 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | 456,276 | -0.04(-6.15%) |
Apr 01, 2021 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.03(+4.84%) | |
Mar 31, 2021 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 211,784 | +0.00(+0.00%) |
Mar 30, 2021 | 0.6400 | 0.6600 | 0.6200 | 0.6200 | 309,168 | -0.04(-6.06%) |
Mar 29, 2021 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 349,798 | +0.01(+1.54%) |
Mar 26, 2021 | 0.6400 | 0.6800 | 0.6400 | 0.6500 | 186,776 | +0.01(+1.56%) |
Mar 25, 2021 | 0.6400 | 0.6600 | 0.6100 | 0.6400 | 629,756 | -0.01(-1.54%) |
Mar 24, 2021 | 0.6400 | 0.7000 | 0.6400 | 0.6500 | 210,386 | -0.02(-2.99%) |
Mar 23, 2021 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 307,087 | -0.03(-4.29%) |
Mar 22, 2021 | 0.7000 | 0.7200 | 0.6700 | 0.7000 | 673,332 | +0.02(+2.94%) |
Mar 19, 2021 | 0.6600 | 0.7050 | 0.6500 | 0.6800 | 563,918 | +0.02(+3.03%) |
Mar 18, 2021 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 311,047 | +0.00(+0.00%) |
Mar 17, 2021 | 0.6900 | 0.6900 | 0.6400 | 0.6600 | 679,626 | -0.03(-4.35%) |
Mar 16, 2021 | 0.6300 | 0.7200 | 0.6300 | 0.6900 | 1,536,262 | +0.07(+11.29%) |
Mar 15, 2021 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | 545,197 | -0.01(-1.59%) |
Mar 12, 2021 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 353,401 | -0.01(-1.56%) |
Mar 11, 2021 | 0.6200 | 0.6400 | 0.6100 | 0.6400 | 485,768 | +0.02(+3.23%) |
Mar 10, 2021 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 557,651 | -0.02(-3.13%) |
Mar 09, 2021 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 441,170 | +0.01(+1.59%) |
Mar 08, 2021 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 547,063 | -0.01(-1.56%) |
Mar 05, 2021 | 0.6800 | 0.6800 | 0.5500 | 0.6400 | 1,585,603 | -0.04(-5.88%) |
Mar 04, 2021 | 0.7700 | 0.7900 | 0.6500 | 0.6800 | 2,165,105 | -0.09(-11.69%) |
Mar 03, 2021 | 0.7800 | 0.8200 | 0.7500 | 0.7700 | 943,030 | -0.01(-1.28%) |
Mar 02, 2021 | 0.7600 | 0.8700 | 0.7500 | 0.7800 | 2,060,957 | -0.11(-12.36%) |
Mar 01, 2021 | 0.8900 | 0.9000 | 0.8600 | 0.8900 | 1,102,847 | +0.04(+4.71%) |
Feb 26, 2021 | 0.8700 | 0.8900 | 0.8200 | 0.8500 | 1,616,125 | -0.03(-3.41%) |
Feb 25, 2021 | 0.8500 | 0.9400 | 0.8400 | 0.8800 | 2,820,016 | +0.05(+6.02%) |
Feb 24, 2021 | 0.7900 | 0.8900 | 0.7800 | 0.8300 | 2,750,724 | +0.05(+6.41%) |
Feb 23, 2021 | 0.8000 | 0.8400 | 0.7000 | 0.7800 | 1,184,186 | -0.06(-7.14%) |
Feb 22, 2021 | 0.8000 | 0.8600 | 0.7500 | 0.8400 | 951,980 | +0.04(+5.00%) |
Feb 19, 2021 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 781,949 | -0.01(-1.23%) |
Feb 18, 2021 | 0.8500 | 0.8600 | 0.8100 | 0.8100 | 974,797 | -0.06(-6.90%) |
Feb 17, 2021 | 0.9000 | 0.9100 | 0.8400 | 0.8700 | 940,207 | -0.02(-2.25%) |
Feb 16, 2021 | 0.7700 | 0.9000 | 0.7600 | 0.8900 | 3,721,779 | +0.16(+21.92%) |
Feb 12, 2021 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.03(-3.95%) | |
Feb 11, 2021 | 0.7600 | 0.7800 | 0.7300 | 0.7600 | 1,591,511 | +0.06(+8.57%) |
Feb 10, 2021 | 0.7200 | 0.7400 | 0.6700 | 0.7000 | 1,044,273 | -0.01(-1.41%) |
Feb 09, 2021 | 0.7500 | 0.7500 | 0.6700 | 0.7100 | 1,634,068 | -0.03(-4.05%) |
Feb 08, 2021 | 0.7200 | 0.7800 | 0.6800 | 0.7400 | 2,706,321 | +0.07(+10.45%) |
Feb 05, 2021 | 0.6900 | 0.7000 | 0.6200 | 0.6700 | 2,444,815 | +0.00(+0.00%) |
Feb 04, 2021 | 0.7300 | 0.8300 | 0.6500 | 0.6700 | 8,195,934 | -0.07(-9.46%) |
Feb 03, 2021 | 0.5800 | 0.7900 | 0.5800 | 0.7400 | 9,767,700 | +0.19(+34.55%) |
Feb 02, 2021 | 0.4350 | 0.5600 | 0.4300 | 0.5500 | 7,639,730 | +0.11(+25.00%) |