Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2021 | 0.6721 | 0.7455 | 0.6700 | 0.7400 | 195,415 | +0.08(+12.12%) |
Feb 26, 2021 | 0.7000 | 0.7200 | 0.6500 | 0.6600 | 175,700 | -0.03(-4.35%) |
Feb 25, 2021 | 0.7150 | 0.7500 | 0.6400 | 0.6900 | 249,148 | +0.00(+0.00%) |
Feb 24, 2021 | 0.6050 | 0.7100 | 0.5490 | 0.6900 | 540,166 | -0.02(-2.13%) |
Feb 23, 2021 | 0.7101 | 0.7450 | 0.6800 | 0.7050 | 376,582 | -0.04(-4.73%) |
Feb 22, 2021 | 0.7900 | 0.7920 | 0.7200 | 0.7400 | 369,763 | -0.03(-3.90%) |
Feb 19, 2021 | 0.7696 | 0.7851 | 0.7480 | 0.7700 | 255,500 | +0.00(+0.05%) |
Feb 18, 2021 | 0.7899 | 0.7900 | 0.7420 | 0.7696 | 137,010 | -0.01(-1.33%) |
Feb 17, 2021 | 0.8000 | 0.8200 | 0.7520 | 0.7800 | 258,129 | +0.00(+0.00%) |
Feb 16, 2021 | 0.8000 | 0.8211 | 0.7500 | 0.7800 | 667,228 | +0.00(+0.00%) |
Feb 12, 2021 | 0.8025 | 0.8313 | 0.7500 | 0.7800 | 574,300 | -0.03(-4.15%) |
Feb 11, 2021 | 0.9500 | 0.9500 | 0.7800 | 0.8138 | 491,772 | -0.02(-2.07%) |
Feb 10, 2021 | 0.8000 | 0.9900 | 0.7800 | 0.8310 | 1,541,951 | +0.06(+7.92%) |
Feb 09, 2021 | 0.7800 | 0.7984 | 0.7594 | 0.7700 | 791,012 | +0.01(+1.05%) |
Feb 08, 2021 | 0.7500 | 0.7900 | 0.7480 | 0.7620 | 1,056,399 | +0.01(+1.55%) |
Feb 05, 2021 | 0.7800 | 0.7800 | 0.7400 | 0.7504 | 761,300 | +0.00(+0.05%) |
Feb 04, 2021 | 0.7600 | 0.7600 | 0.7200 | 0.7500 | 207,986 | +0.00(+0.00%) |
Feb 03, 2021 | 0.7550 | 0.7800 | 0.7300 | 0.7500 | 517,561 | +0.00(+0.00%) |
Feb 02, 2021 | 0.6900 | 0.7576 | 0.6900 | 0.7500 | 186,172 | +0.07(+10.64%) |