Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.3570 | 0.3680 | 0.3320 | 0.3388 | 208,087 | -0.01(-4.21%) |
May 27, 2021 | 0.3397 | 0.3540 | 0.3320 | 0.3537 | 239,661 | +0.02(+5.58%) |
May 26, 2021 | 0.3321 | 0.3499 | 0.3300 | 0.3350 | 220,618 | -0.00(-0.50%) |
May 25, 2021 | 0.3690 | 0.3700 | 0.3300 | 0.3367 | 352,299 | -0.02(-5.42%) |
May 24, 2021 | 0.3600 | 0.3680 | 0.3550 | 0.3560 | 139,108 | +0.00(+0.85%) |
May 21, 2021 | 0.3575 | 0.3600 | 0.3400 | 0.3530 | 177,103 | +0.00(+1.00%) |
May 20, 2021 | 0.3503 | 0.3530 | 0.3362 | 0.3495 | 338,938 | +0.01(+1.60%) |
May 19, 2021 | 0.3450 | 0.3510 | 0.3350 | 0.3440 | 359,071 | -0.00(-0.72%) |
May 18, 2021 | 0.3413 | 0.3640 | 0.3300 | 0.3465 | 544,866 | -0.00(-1.00%) |
May 17, 2021 | 0.3695 | 0.3695 | 0.3400 | 0.3500 | 159,677 | -0.00(-0.57%) |
May 14, 2021 | 0.3545 | 0.3580 | 0.3410 | 0.3520 | 139,400 | -0.00(-0.71%) |
May 13, 2021 | 0.3497 | 0.3594 | 0.3400 | 0.3545 | 212,753 | +0.01(+4.23%) |
May 12, 2021 | 0.3553 | 0.3593 | 0.3400 | 0.3401 | 259,356 | -0.01(-4.20%) |
May 11, 2021 | 0.3500 | 0.3642 | 0.3360 | 0.3550 | 187,940 | +0.01(+1.43%) |
May 10, 2021 | 0.3655 | 0.3860 | 0.3400 | 0.3500 | 393,150 | -0.01(-3.05%) |
May 07, 2021 | 0.3600 | 0.3864 | 0.3600 | 0.3610 | 217,478 | -0.00(-0.41%) |
May 06, 2021 | 0.3915 | 0.3930 | 0.3600 | 0.3625 | 473,246 | -0.01(-2.08%) |
May 05, 2021 | 0.3625 | 0.3800 | 0.3400 | 0.3702 | 323,828 | +0.02(+5.14%) |
May 04, 2021 | 0.3650 | 0.3800 | 0.3500 | 0.3521 | 199,158 | -0.03(-7.32%) |
May 03, 2021 | 0.4070 | 0.4070 | 0.3705 | 0.3799 | 246,560 | -0.01(-3.77%) |
Apr 30, 2021 | 0.3750 | 0.4070 | 0.3730 | 0.3948 | 227,800 | -0.01(-2.40%) |
Apr 29, 2021 | 0.4079 | 0.4088 | 0.3701 | 0.4045 | 282,658 | +0.00(+0.47%) |
Apr 28, 2021 | 0.3867 | 0.4088 | 0.3800 | 0.4026 | 237,572 | +0.01(+3.23%) |
Apr 27, 2021 | 0.4489 | 0.4490 | 0.3700 | 0.3900 | 335,714 | -0.02(-3.70%) |
Apr 26, 2021 | 0.3748 | 0.4190 | 0.3600 | 0.4050 | 917,712 | +0.06(+15.71%) |
Apr 23, 2021 | 0.3430 | 0.3900 | 0.3310 | 0.3500 | 691,200 | +0.00(+0.57%) |
Apr 22, 2021 | 0.3800 | 0.3900 | 0.3210 | 0.3480 | 607,008 | -0.01(-1.97%) |
Apr 21, 2021 | 0.3705 | 0.3801 | 0.3220 | 0.3550 | 812,319 | -0.02(-4.08%) |
Apr 20, 2021 | 0.3925 | 0.4090 | 0.3700 | 0.3701 | 459,420 | -0.02(-5.10%) |
Apr 19, 2021 | 0.4225 | 0.4225 | 0.3900 | 0.3900 | 324,859 | -0.03(-7.45%) |
Apr 16, 2021 | 0.4499 | 0.4550 | 0.4100 | 0.4214 | 593,400 | -0.03(-6.31%) |
Apr 15, 2021 | 0.4815 | 0.4815 | 0.4250 | 0.4498 | 405,046 | -0.03(-6.29%) |
Apr 14, 2021 | 0.4550 | 0.4900 | 0.4520 | 0.4800 | 391,534 | +0.02(+5.49%) |
Apr 13, 2021 | 0.4675 | 0.4889 | 0.4520 | 0.4550 | 245,225 | -0.01(-1.30%) |
Apr 12, 2021 | 0.5037 | 0.5037 | 0.4510 | 0.4610 | 383,169 | -0.02(-4.95%) |
Apr 09, 2021 | 0.5025 | 0.5025 | 0.4700 | 0.4850 | 310,400 | +0.00(+0.41%) |
Apr 08, 2021 | 0.5030 | 0.5190 | 0.4802 | 0.4830 | 212,167 | -0.02(-4.36%) |
Apr 07, 2021 | 0.4260 | 0.5080 | 0.4260 | 0.5050 | 357,853 | +0.03(+5.21%) |
Apr 06, 2021 | 0.5050 | 0.5050 | 0.4800 | 0.4800 | 140,469 | -0.00(-0.31%) |
Apr 05, 2021 | 0.4900 | 0.5080 | 0.4701 | 0.4815 | 163,051 | -0.01(-1.53%) |
Apr 01, 2021 | 0.4541 | 0.5000 | 0.4541 | 0.4890 | 134,400 | +0.03(+7.69%) |
Mar 31, 2021 | 0.4905 | 0.4999 | 0.4540 | 0.4541 | 469,542 | -0.04(-7.33%) |
Mar 30, 2021 | 0.4794 | 0.4900 | 0.4300 | 0.4900 | 377,076 | +0.01(+2.13%) |
Mar 29, 2021 | 0.4825 | 0.5049 | 0.4600 | 0.4798 | 301,448 | -0.01(-2.08%) |
Mar 26, 2021 | 0.4900 | 0.5089 | 0.4900 | 0.4900 | 176,300 | +0.00(+0.20%) |
Mar 25, 2021 | 0.4900 | 0.5100 | 0.4500 | 0.4890 | 424,188 | -0.02(-3.17%) |
Mar 24, 2021 | 0.5199 | 0.5199 | 0.4710 | 0.5050 | 288,844 | -0.01(-1.73%) |
Mar 23, 2021 | 0.5300 | 0.5300 | 0.5000 | 0.5139 | 250,841 | -0.00(-0.02%) |
Mar 22, 2021 | 0.5305 | 0.5400 | 0.5000 | 0.5140 | 244,423 | -0.02(-3.02%) |
Mar 19, 2021 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 346,500 | +0.01(+1.18%) |
Mar 18, 2021 | 0.5440 | 0.5790 | 0.5001 | 0.5238 | 596,594 | +0.04(+9.08%) |
Mar 17, 2021 | 0.4635 | 0.5190 | 0.4250 | 0.4802 | 1,323,523 | +0.01(+2.83%) |
Mar 16, 2021 | 0.5600 | 0.5800 | 0.4300 | 0.4670 | 1,250,256 | -0.09(-16.61%) |
Mar 15, 2021 | 0.5926 | 0.6200 | 0.5500 | 0.5600 | 581,678 | -0.03(-4.31%) |
Mar 12, 2021 | 0.6312 | 0.6399 | 0.5710 | 0.5852 | 457,200 | -0.05(-7.27%) |
Mar 11, 2021 | 0.6600 | 0.6700 | 0.5900 | 0.6311 | 219,797 | +0.01(+1.79%) |
Mar 10, 2021 | 0.6010 | 0.6575 | 0.5850 | 0.6200 | 606,853 | +0.02(+3.33%) |
Mar 09, 2021 | 0.6095 | 0.6399 | 0.5800 | 0.6000 | 551,665 | -0.01(-1.48%) |
Mar 08, 2021 | 0.6400 | 0.6818 | 0.5700 | 0.6090 | 514,437 | -0.01(-1.77%) |
Mar 05, 2021 | 0.5305 | 0.6200 | 0.4900 | 0.6200 | 952,200 | +0.11(+20.51%) |
Mar 04, 2021 | 0.5800 | 0.6210 | 0.5050 | 0.5145 | 1,215,867 | -0.17(-24.45%) |
Mar 03, 2021 | 0.7370 | 0.7800 | 0.6400 | 0.6810 | 620,683 | -0.04(-5.42%) |
Mar 02, 2021 | 0.7645 | 0.7800 | 0.6700 | 0.7200 | 508,574 | +0.00(+0.00%) |