Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2021 | 1.170 | 1.170 | 1.170 | 0 | -0.09(-7.14%) | |
May 21, 2021 | 1.255 | 1.270 | 1.200 | 1.260 | 93,286 | -0.00(-0.40%) |
May 20, 2021 | 1.300 | 1.300 | 1.240 | 1.265 | 66,233 | -0.04(-2.69%) |
May 19, 2021 | 1.270 | 1.300 | 1.235 | 1.300 | 397,818 | +0.03(+2.36%) |
May 18, 2021 | 1.240 | 1.300 | 1.235 | 1.270 | 208,800 | +0.05(+4.10%) |
May 17, 2021 | 1.240 | 1.250 | 1.130 | 1.220 | 256,781 | +0.03(+2.52%) |
May 14, 2021 | 1.080 | 1.190 | 0.9700 | 1.190 | 404,349 | +0.12(+11.21%) |
May 13, 2021 | 0.9900 | 1.070 | 0.9500 | 1.070 | 152,134 | +0.08(+8.08%) |
May 12, 2021 | 0.8799 | 0.9900 | 0.8400 | 0.9900 | 484,784 | +0.11(+12.51%) |
May 11, 2021 | 0.8000 | 0.8890 | 0.7800 | 0.8799 | 110,551 | +0.10(+12.81%) |
May 10, 2021 | 0.8100 | 0.8400 | 0.7455 | 0.7800 | 1,407,510 | -0.02(-1.89%) |
May 07, 2021 | 0.7700 | 0.8000 | 0.7700 | 0.7950 | 225,553 | +0.03(+3.25%) |
May 06, 2021 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | 526,169 | +0.02(+2.67%) |
May 05, 2021 | 0.7600 | 0.7700 | 0.7400 | 0.7500 | 95,343 | +0.01(+1.35%) |
May 04, 2021 | 0.7500 | 0.7700 | 0.7400 | 0.7400 | 38,824 | -0.01(-1.00%) |
May 03, 2021 | 0.7200 | 0.7600 | 0.7200 | 0.7475 | 69,090 | +0.03(+3.82%) |
Apr 30, 2021 | 0.7050 | 0.7300 | 0.7000 | 0.7200 | 182,300 | +0.01(+0.70%) |
Apr 29, 2021 | 0.7100 | 0.7300 | 0.7000 | 0.7150 | 71,423 | +0.01(+0.70%) |
Apr 28, 2021 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 48,177 | +0.03(+4.41%) |
Apr 27, 2021 | 0.6600 | 0.7000 | 0.6500 | 0.6800 | 128,005 | +0.02(+3.03%) |
Apr 26, 2021 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 30,174 | -0.01(-1.46%) |
Apr 23, 2021 | 0.6600 | 0.6700 | 0.6400 | 0.6698 | 63,800 | +0.01(+1.48%) |
Apr 22, 2021 | 0.6100 | 0.6600 | 0.5900 | 0.6600 | 1,160,824 | +0.02(+3.13%) |
Apr 21, 2021 | 0.6000 | 0.6500 | 0.5800 | 0.6400 | 261,659 | +0.06(+10.34%) |
Apr 20, 2021 | 0.5325 | 0.5900 | 0.5325 | 0.5800 | 93,591 | +0.01(+1.75%) |
Apr 19, 2021 | 0.5450 | 0.5800 | 0.5107 | 0.5700 | 87,481 | +0.02(+4.57%) |
Apr 16, 2021 | 0.5600 | 0.5898 | 0.5451 | 0.5451 | 53,400 | -0.03(-6.02%) |
Apr 15, 2021 | 0.5100 | 0.5800 | 0.5000 | 0.5800 | 128,151 | +0.05(+9.43%) |
Apr 14, 2021 | 0.4900 | 0.5600 | 0.4900 | 0.5300 | 142,695 | +0.04(+8.16%) |
Apr 13, 2021 | 0.5500 | 0.5590 | 0.4900 | 0.4900 | 1,210,509 | -0.06(-10.91%) |
Apr 12, 2021 | 0.5590 | 0.5590 | 0.5351 | 0.5500 | 3,797 | -0.01(-1.61%) |
Apr 09, 2021 | 0.5300 | 0.5600 | 0.5300 | 0.5590 | 57,900 | +0.04(+7.50%) |
Apr 08, 2021 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 5,850 | +0.00(+0.06%) |
Apr 07, 2021 | 0.5002 | 0.5200 | 0.5000 | 0.5197 | 15,100 | +0.02(+3.94%) |
Apr 06, 2021 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 15,800 | -0.02(-3.81%) |
Apr 05, 2021 | 0.5300 | 0.5300 | 0.5000 | 0.5198 | 3,934 | -0.00(-0.04%) |
Apr 01, 2021 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 17,400 | -0.01(-1.89%) |
Mar 31, 2021 | 0.5250 | 0.5300 | 0.4825 | 0.5300 | 45,770 | +0.03(+6.00%) |
Mar 30, 2021 | 0.5250 | 0.5250 | 0.5000 | 0.5000 | 9,600 | +0.02(+3.09%) |
Mar 29, 2021 | 0.5300 | 0.5300 | 0.4850 | 0.4850 | 21,945 | -0.04(-6.73%) |
Mar 26, 2021 | 0.5090 | 0.5300 | 0.5090 | 0.5200 | 62,800 | +0.02(+4.00%) |
Mar 25, 2021 | 0.4950 | 0.5198 | 0.4512 | 0.5000 | 6,300 | +0.00(+0.00%) |
Mar 24, 2021 | 0.5100 | 0.5100 | 0.4952 | 0.5000 | 19,200 | -0.01(-1.96%) |
Mar 23, 2021 | 0.5200 | 0.5250 | 0.5000 | 0.5100 | 27,410 | -0.01(-1.92%) |
Mar 22, 2021 | 0.5175 | 0.5300 | 0.5000 | 0.5200 | 21,450 | +0.00(+0.00%) |
Mar 19, 2021 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 46,100 | +0.00(+0.00%) |
Mar 18, 2021 | 0.4900 | 0.5200 | 0.4750 | 0.5200 | 100,608 | +0.05(+9.47%) |
Mar 17, 2021 | 0.4800 | 0.4990 | 0.4700 | 0.4750 | 89,797 | -0.01(-1.04%) |
Mar 16, 2021 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 22,402 | +0.00(+0.00%) |
Mar 15, 2021 | 0.4795 | 0.5100 | 0.4500 | 0.4800 | 351,676 | +0.00(+0.10%) |
Mar 12, 2021 | 0.4500 | 0.4795 | 0.4400 | 0.4795 | 9,000 | +0.03(+6.60%) |
Mar 11, 2021 | 0.4400 | 0.4600 | 0.4350 | 0.4498 | 5,400 | -0.01(-2.17%) |
Mar 10, 2021 | 0.4935 | 0.4998 | 0.4177 | 0.4598 | 71,037 | -0.01(-2.17%) |
Mar 09, 2021 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 29,285 | +0.01(+2.22%) |
Mar 08, 2021 | 0.4021 | 0.4600 | 0.4021 | 0.4598 | 11,782 | -0.03(-6.16%) |
Mar 05, 2021 | 0.4580 | 0.4900 | 0.4450 | 0.4900 | 18,200 | +0.06(+13.95%) |
Mar 04, 2021 | 0.4450 | 0.4798 | 0.4010 | 0.4300 | 45,027 | -0.05(-10.42%) |
Mar 03, 2021 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 6,850 | +0.03(+6.67%) |
Mar 02, 2021 | 0.4650 | 0.4897 | 0.4500 | 0.4500 | 11,720 | -0.03(-6.25%) |