Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.5799 | 0.5820 | 0.5195 | 0.5379 | 231,100 | -0.03(-5.25%) |
Apr 29, 2021 | 0.5726 | 0.5900 | 0.5518 | 0.5677 | 248,396 | -0.00(-0.40%) |
Apr 28, 2021 | 0.5540 | 0.5890 | 0.5540 | 0.5700 | 102,672 | -0.01(-0.87%) |
Apr 27, 2021 | 0.5600 | 0.5880 | 0.5563 | 0.5750 | 216,156 | +0.02(+2.99%) |
Apr 26, 2021 | 0.5800 | 0.5850 | 0.5531 | 0.5583 | 337,489 | -0.02(-4.15%) |
Apr 23, 2021 | 0.5698 | 0.6032 | 0.5698 | 0.5825 | 165,600 | -0.00(-0.21%) |
Apr 22, 2021 | 0.5938 | 0.6200 | 0.5825 | 0.5837 | 269,042 | -0.02(-2.93%) |
Apr 21, 2021 | 0.6100 | 0.6100 | 0.5752 | 0.6013 | 602,052 | +0.01(+1.45%) |
Apr 20, 2021 | 0.5937 | 0.6078 | 0.5900 | 0.5927 | 80,220 | -0.01(-1.07%) |
Apr 19, 2021 | 0.6530 | 0.6530 | 0.5910 | 0.5991 | 120,669 | -0.02(-2.76%) |
Apr 16, 2021 | 0.6250 | 0.6400 | 0.6011 | 0.6161 | 189,300 | -0.02(-2.67%) |
Apr 15, 2021 | 0.6266 | 0.6457 | 0.6266 | 0.6330 | 344,711 | +0.02(+2.93%) |
Apr 14, 2021 | 0.6250 | 0.6300 | 0.6150 | 0.6150 | 122,299 | -0.03(-3.91%) |
Apr 13, 2021 | 0.6400 | 0.6699 | 0.6289 | 0.6400 | 155,437 | +0.00(+0.47%) |
Apr 12, 2021 | 0.6500 | 0.6603 | 0.6212 | 0.6370 | 160,013 | -0.03(-3.92%) |
Apr 09, 2021 | 0.6750 | 0.6856 | 0.6100 | 0.6630 | 271,300 | -0.02(-3.42%) |
Apr 08, 2021 | 0.6677 | 0.6934 | 0.6550 | 0.6865 | 244,660 | +0.06(+8.97%) |
Apr 07, 2021 | 0.6500 | 0.6500 | 0.6120 | 0.6300 | 118,850 | -0.01(-1.01%) |
Apr 06, 2021 | 0.6100 | 0.6395 | 0.6100 | 0.6364 | 212,196 | +0.04(+6.03%) |
Apr 05, 2021 | 0.6100 | 0.6200 | 0.5600 | 0.6002 | 304,538 | -0.01(-1.77%) |
Apr 01, 2021 | 0.5835 | 0.6292 | 0.5835 | 0.6110 | 246,100 | +0.02(+4.25%) |
Mar 31, 2021 | 0.5310 | 0.5985 | 0.5280 | 0.5861 | 262,480 | +0.05(+8.88%) |
Mar 30, 2021 | 0.5880 | 0.5880 | 0.5278 | 0.5383 | 163,542 | -0.02(-3.74%) |
Mar 29, 2021 | 0.5850 | 0.5917 | 0.5200 | 0.5592 | 198,358 | -0.03(-4.41%) |
Mar 26, 2021 | 0.5722 | 0.5894 | 0.5716 | 0.5850 | 96,700 | +0.01(+2.34%) |
Mar 25, 2021 | 0.5509 | 0.5790 | 0.5457 | 0.5716 | 307,169 | +0.01(+2.35%) |
Mar 24, 2021 | 0.5680 | 0.5848 | 0.5336 | 0.5585 | 352,623 | +0.01(+1.32%) |
Mar 23, 2021 | 0.6253 | 0.6300 | 0.5316 | 0.5512 | 906,775 | -0.07(-11.31%) |
Mar 22, 2021 | 0.6750 | 0.6932 | 0.6201 | 0.6215 | 199,058 | -0.05(-7.64%) |
Mar 19, 2021 | 0.6714 | 0.6816 | 0.6526 | 0.6729 | 189,500 | +0.01(+1.26%) |
Mar 18, 2021 | 0.7100 | 0.7100 | 0.6463 | 0.6645 | 511,086 | -0.04(-6.28%) |
Mar 17, 2021 | 0.6390 | 0.7090 | 0.6300 | 0.7090 | 238,838 | +0.07(+10.42%) |
Mar 16, 2021 | 0.6600 | 0.6600 | 0.6350 | 0.6421 | 94,543 | -0.02(-2.56%) |
Mar 15, 2021 | 0.6800 | 0.6800 | 0.6232 | 0.6590 | 216,925 | -0.01(-1.15%) |
Mar 12, 2021 | 0.6840 | 0.6840 | 0.6499 | 0.6667 | 155,100 | -0.02(-2.74%) |
Mar 11, 2021 | 0.6900 | 0.6900 | 0.6502 | 0.6855 | 145,028 | +0.01(+0.81%) |
Mar 10, 2021 | 0.6900 | 0.6971 | 0.6581 | 0.6800 | 84,264 | +0.01(+0.89%) |
Mar 09, 2021 | 0.6640 | 0.6944 | 0.6600 | 0.6740 | 157,252 | +0.05(+7.77%) |
Mar 08, 2021 | 0.6301 | 0.6430 | 0.5948 | 0.6254 | 186,719 | +0.00(+0.14%) |
Mar 05, 2021 | 0.6100 | 0.6638 | 0.5911 | 0.6245 | 312,300 | -0.00(-0.32%) |
Mar 04, 2021 | 0.6650 | 0.7059 | 0.6115 | 0.6265 | 656,822 | -0.06(-9.24%) |
Mar 03, 2021 | 0.7000 | 0.7153 | 0.6800 | 0.6903 | 283,019 | -0.03(-3.51%) |
Mar 02, 2021 | 0.7199 | 0.7242 | 0.6975 | 0.7154 | 189,712 | +0.01(+2.05%) |
Mar 01, 2021 | 0.7265 | 0.7500 | 0.7000 | 0.7010 | 254,793 | -0.03(-3.92%) |
Feb 26, 2021 | 0.7534 | 0.7553 | 0.7089 | 0.7296 | 377,400 | -0.03(-4.45%) |
Feb 25, 2021 | 0.7700 | 0.8050 | 0.7510 | 0.7636 | 238,179 | -0.03(-4.09%) |
Feb 24, 2021 | 0.7500 | 0.8147 | 0.7390 | 0.7962 | 440,137 | +0.05(+6.22%) |
Feb 23, 2021 | 0.7589 | 0.7829 | 0.7275 | 0.7496 | 217,810 | -0.04(-4.85%) |
Feb 22, 2021 | 0.7465 | 0.8000 | 0.7415 | 0.7878 | 403,233 | +0.05(+6.75%) |
Feb 19, 2021 | 0.7500 | 0.7550 | 0.7287 | 0.7380 | 224,000 | +0.01(+0.75%) |
Feb 18, 2021 | 0.7400 | 0.7573 | 0.7200 | 0.7325 | 86,620 | -0.01(-1.01%) |
Feb 17, 2021 | 0.7411 | 0.7567 | 0.7227 | 0.7400 | 252,366 | -0.01(-1.33%) |
Feb 16, 2021 | 0.7603 | 0.8000 | 0.7200 | 0.7500 | 199,029 | +0.01(+1.04%) |
Feb 12, 2021 | 0.7206 | 0.7550 | 0.7076 | 0.7423 | 254,400 | +0.02(+3.10%) |
Feb 11, 2021 | 0.7449 | 0.7449 | 0.7075 | 0.7200 | 214,874 | -0.01(-1.14%) |
Feb 10, 2021 | 0.7467 | 0.7920 | 0.7150 | 0.7283 | 371,627 | -0.02(-2.70%) |
Feb 09, 2021 | 0.7620 | 0.7710 | 0.7381 | 0.7485 | 246,963 | -0.01(-1.64%) |
Feb 08, 2021 | 0.7800 | 0.8115 | 0.7540 | 0.7610 | 279,150 | -0.02(-2.01%) |
Feb 05, 2021 | 0.7710 | 0.8000 | 0.7400 | 0.7766 | 135,700 | +0.03(+3.57%) |
Feb 04, 2021 | 0.7242 | 0.7700 | 0.7083 | 0.7498 | 261,638 | -0.03(-3.87%) |
Feb 03, 2021 | 0.8200 | 0.8215 | 0.7785 | 0.7800 | 280,312 | -0.03(-3.66%) |
Feb 02, 2021 | 0.7946 | 0.8660 | 0.7800 | 0.8096 | 500,036 | -0.10(-11.18%) |