Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.050 | 1.050 | 1.030 | 1.050 | 34,440 | +0.00(+0.00%) |
May 28, 2021 | 1.020 | 1.050 | 1.010 | 1.050 | 113,210 | +0.02(+1.94%) |
May 27, 2021 | 1.040 | 1.040 | 1.010 | 1.030 | 102,013 | +0.01(+0.98%) |
May 26, 2021 | 1.060 | 1.070 | 1.020 | 1.020 | 100,950 | -0.03(-2.86%) |
May 25, 2021 | 1.050 | 1.060 | 1.030 | 1.050 | 116,785 | +0.00(+0.00%) |
May 21, 2021 | 1.050 | 1.050 | 1.050 | 0 | +0.01(+0.96%) | |
May 20, 2021 | 1.040 | 1.070 | 1.040 | 1.040 | 66,355 | -0.02(-1.89%) |
May 19, 2021 | 1.070 | 1.070 | 1.050 | 1.060 | 55,621 | +0.01(+0.95%) |
May 18, 2021 | 1.090 | 1.100 | 1.050 | 1.050 | 85,243 | -0.04(-3.67%) |
May 17, 2021 | 1.060 | 1.090 | 1.040 | 1.090 | 146,402 | +0.03(+2.83%) |
May 14, 2021 | 1.020 | 1.060 | 1.020 | 1.060 | 79,183 | +0.02(+1.92%) |
May 13, 2021 | 1.050 | 1.070 | 1.040 | 1.040 | 139,196 | -0.03(-2.80%) |
May 12, 2021 | 1.120 | 1.120 | 1.030 | 1.070 | 144,584 | -0.05(-4.46%) |
May 11, 2021 | 1.110 | 1.120 | 1.070 | 1.120 | 74,679 | +0.01(+0.90%) |
May 10, 2021 | 1.110 | 1.140 | 1.070 | 1.110 | 213,189 | -0.02(-1.77%) |
May 07, 2021 | 1.190 | 1.190 | 1.130 | 1.130 | 80,100 | -0.02(-1.74%) |
May 06, 2021 | 1.180 | 1.200 | 1.130 | 1.150 | 92,550 | -0.02(-1.71%) |
May 05, 2021 | 1.150 | 1.190 | 1.150 | 1.170 | 114,779 | +0.01(+0.86%) |
May 04, 2021 | 1.200 | 1.200 | 1.130 | 1.160 | 346,060 | -0.04(-3.33%) |
May 03, 2021 | 1.210 | 1.230 | 1.170 | 1.200 | 394,077 | -0.01(-0.83%) |
Apr 30, 2021 | 1.140 | 1.230 | 1.140 | 1.210 | 645,678 | +0.07(+6.14%) |
Apr 29, 2021 | 1.150 | 1.160 | 1.130 | 1.140 | 161,944 | -0.01(-0.87%) |
Apr 28, 2021 | 1.130 | 1.160 | 1.130 | 1.150 | 394,552 | +0.02(+1.77%) |
Apr 27, 2021 | 1.140 | 1.150 | 1.120 | 1.130 | 139,615 | -0.02(-1.74%) |
Apr 26, 2021 | 1.070 | 1.150 | 1.070 | 1.150 | 384,869 | +0.09(+8.49%) |
Apr 23, 2021 | 1.070 | 1.080 | 1.030 | 1.060 | 68,778 | +0.03(+2.91%) |
Apr 22, 2021 | 1.060 | 1.090 | 1.020 | 1.030 | 100,352 | -0.06(-5.50%) |
Apr 21, 2021 | 1.090 | 1.090 | 1.060 | 1.090 | 76,258 | +0.02(+1.87%) |
Apr 20, 2021 | 1.100 | 1.120 | 1.060 | 1.070 | 67,873 | -0.02(-1.83%) |
Apr 19, 2021 | 1.130 | 1.130 | 1.090 | 1.090 | 87,370 | -0.05(-4.39%) |
Apr 16, 2021 | 1.120 | 1.140 | 1.090 | 1.140 | 220,212 | +0.02(+1.79%) |
Apr 15, 2021 | 1.100 | 1.140 | 1.080 | 1.120 | 157,293 | +0.03(+2.75%) |
Apr 14, 2021 | 1.130 | 1.130 | 1.040 | 1.090 | 197,236 | -0.04(-3.54%) |
Apr 13, 2021 | 1.140 | 1.140 | 1.110 | 1.130 | 211,765 | +0.02(+1.80%) |
Apr 12, 2021 | 1.140 | 1.140 | 1.080 | 1.110 | 363,100 | +0.04(+3.74%) |
Apr 09, 2021 | 1.040 | 1.070 | 1.030 | 1.070 | 165,139 | +0.04(+3.88%) |
Apr 08, 2021 | 1.050 | 1.050 | 1.000 | 1.030 | 164,132 | +0.06(+6.19%) |
Apr 07, 2021 | 0.9700 | 0.9700 | 0.9600 | 0.9700 | 41,695 | +0.02(+2.11%) |
Apr 06, 2021 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | 237,978 | +0.02(+2.15%) |
Apr 05, 2021 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | 124,534 | +0.00(+0.00%) |
Apr 01, 2021 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.03(+3.33%) | |
Mar 31, 2021 | 0.8900 | 0.9200 | 0.8700 | 0.9000 | 144,345 | +0.01(+1.12%) |
Mar 30, 2021 | 0.8800 | 0.8900 | 0.8500 | 0.8900 | 297,409 | +0.00(+0.00%) |
Mar 29, 2021 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 134,530 | -0.04(-4.30%) |
Mar 26, 2021 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 36,138 | +0.01(+1.09%) |
Mar 25, 2021 | 0.9500 | 0.9500 | 0.8900 | 0.9200 | 150,201 | +0.00(+0.00%) |
Mar 24, 2021 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 332,440 | -0.03(-3.16%) |
Mar 23, 2021 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 331,995 | +0.00(+0.00%) |
Mar 22, 2021 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 93,973 | +0.00(+0.00%) |
Mar 19, 2021 | 0.9500 | 1.000 | 0.9500 | 0.9500 | 60,159 | -0.01(-1.04%) |
Mar 18, 2021 | 1.000 | 1.000 | 0.9500 | 0.9600 | 177,442 | -0.04(-4.48%) |
Mar 17, 2021 | 1.000 | 1.020 | 0.9500 | 1.005 | 173,073 | -0.01(-0.50%) |
Mar 16, 2021 | 1.070 | 1.080 | 1.010 | 1.010 | 195,315 | -0.02(-1.94%) |
Mar 15, 2021 | 0.9500 | 1.030 | 0.9200 | 1.030 | 435,966 | +0.11(+11.96%) |
Mar 12, 2021 | 0.8600 | 0.9300 | 0.8600 | 0.9200 | 159,432 | +0.00(+0.00%) |
Mar 11, 2021 | 0.9200 | 0.9200 | 0.8700 | 0.9200 | 85,246 | +0.00(+0.00%) |
Mar 10, 2021 | 0.9500 | 0.9500 | 0.8700 | 0.9200 | 81,551 | +0.00(+0.00%) |
Mar 09, 2021 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 166,005 | +0.05(+5.75%) |
Mar 08, 2021 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 163,519 | +0.05(+6.10%) |
Mar 05, 2021 | 0.7900 | 0.8200 | 0.7800 | 0.8200 | 159,734 | +0.00(+0.00%) |
Mar 04, 2021 | 0.8400 | 0.8600 | 0.8000 | 0.8200 | 330,581 | -0.02(-2.38%) |
Mar 03, 2021 | 0.8600 | 0.8900 | 0.8300 | 0.8400 | 265,851 | -0.03(-3.45%) |
Mar 02, 2021 | 0.8400 | 0.9200 | 0.8400 | 0.8700 | 190,636 | +0.03(+3.57%) |