Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.6500 | 0.6709 | 0.6128 | 0.6330 | 23,283 | -0.06(-9.12%) |
May 27, 2021 | 0.7300 | 0.7367 | 0.6907 | 0.6965 | 18,248 | +0.05(+7.15%) |
May 26, 2021 | 0.6320 | 0.6610 | 0.6320 | 0.6500 | 31,112 | +0.03(+4.47%) |
May 25, 2021 | 0.6371 | 0.6539 | 0.6222 | 0.6222 | 3,908 | +0.05(+9.16%) |
May 24, 2021 | 0.5700 | 0.7304 | 0.5700 | 0.5700 | 3,535 | -0.08(-12.31%) |
May 21, 2021 | 0.6528 | 0.7009 | 0.6358 | 0.6500 | 4,199 | -0.00(-0.66%) |
May 20, 2021 | 0.7200 | 0.7249 | 0.6117 | 0.6543 | 47,446 | -0.06(-8.76%) |
May 19, 2021 | 0.5540 | 0.7781 | 0.5540 | 0.7171 | 242,473 | +0.21(+42.39%) |
May 18, 2021 | 0.4527 | 0.5217 | 0.4527 | 0.5036 | 13,450 | +0.05(+10.56%) |
May 17, 2021 | 0.4493 | 0.4635 | 0.4300 | 0.4555 | 39,642 | +0.00(+0.51%) |
May 14, 2021 | 0.4770 | 0.4770 | 0.4532 | 0.4532 | 11,073 | +0.00(+0.62%) |
May 13, 2021 | 0.3930 | 0.4754 | 0.3930 | 0.4504 | 12,954 | +0.02(+5.78%) |
May 12, 2021 | 0.4687 | 0.4687 | 0.4247 | 0.4258 | 13,120 | -0.02(-5.38%) |
May 11, 2021 | 0.4947 | 0.4947 | 0.4495 | 0.4500 | 19,212 | -0.03(-6.25%) |
May 10, 2021 | 0.5000 | 0.5327 | 0.4292 | 0.4800 | 57,605 | -0.06(-11.09%) |
May 07, 2021 | 0.5246 | 0.5403 | 0.5246 | 0.5399 | 48,537 | +0.01(+1.16%) |
May 06, 2021 | 0.5436 | 0.5436 | 0.5337 | 0.5337 | 2,375 | +0.00(+0.04%) |
May 05, 2021 | 0.5290 | 0.5335 | 0.5290 | 0.5335 | 8,406 | +0.00(+0.02%) |
May 04, 2021 | 0.5390 | 0.5492 | 0.5267 | 0.5334 | 14,979 | -0.01(-2.11%) |
May 03, 2021 | 0.5526 | 0.5526 | 0.5448 | 0.5449 | 1,409 | -0.03(-4.44%) |
Apr 30, 2021 | 0.5754 | 0.5754 | 0.5500 | 0.5702 | 10,400 | +0.00(+0.74%) |
Apr 29, 2021 | 0.5601 | 0.5996 | 0.5601 | 0.5660 | 7,290 | -0.01(-1.46%) |
Apr 28, 2021 | 0.4251 | 0.5899 | 0.4251 | 0.5744 | 21,181 | +0.00(+0.74%) |
Apr 27, 2021 | 0.6074 | 0.6200 | 0.5561 | 0.5702 | 33,345 | -0.04(-6.75%) |
Apr 26, 2021 | 0.6500 | 0.6500 | 0.6035 | 0.6115 | 14,337 | -0.01(-1.37%) |
Apr 23, 2021 | 0.6200 | 0.6417 | 0.6003 | 0.6200 | 26,000 | +0.02(+3.33%) |
Apr 22, 2021 | 0.6000 | 0.6302 | 0.5215 | 0.6000 | 51,284 | +0.08(+16.12%) |
Apr 21, 2021 | 0.5201 | 0.5300 | 0.5111 | 0.5167 | 31,856 | +0.00(+0.51%) |
Apr 20, 2021 | 0.5600 | 0.5647 | 0.5141 | 0.5141 | 39,142 | -0.05(-9.43%) |
Apr 19, 2021 | 0.6500 | 0.7000 | 0.5647 | 0.5676 | 156,888 | -0.08(-12.68%) |
Apr 16, 2021 | 0.5880 | 0.7122 | 0.5880 | 0.6500 | 119,000 | +0.06(+10.54%) |
Apr 15, 2021 | 0.7600 | 0.7801 | 0.5610 | 0.5880 | 232,586 | -0.22(-27.24%) |
Apr 14, 2021 | 0.9258 | 0.9315 | 0.7919 | 0.8081 | 155,144 | -0.08(-9.14%) |
Apr 13, 2021 | 1.040 | 1.310 | 0.8330 | 0.8894 | 281,343 | -0.15(-14.48%) |
Apr 12, 2021 | 1.500 | 2.250 | 1.024 | 1.040 | 506,672 | -0.43(-29.25%) |
Apr 09, 2021 | 1.300 | 1.510 | 1.300 | 1.470 | 149,500 | +0.22(+17.60%) |
Apr 08, 2021 | 1.162 | 1.250 | 1.150 | 1.250 | 121,382 | +0.15(+14.07%) |
Apr 07, 2021 | 0.9688 | 1.164 | 0.9688 | 1.096 | 98,331 | +0.20(+21.76%) |
Apr 06, 2021 | 0.9611 | 1.000 | 0.8800 | 0.9000 | 39,891 | +0.08(+9.44%) |
Apr 05, 2021 | 0.7900 | 0.8885 | 0.7900 | 0.8224 | 47,009 | +0.04(+4.84%) |
Apr 01, 2021 | 0.7853 | 0.7924 | 0.7365 | 0.7844 | 56,400 | +0.03(+4.59%) |
Mar 31, 2021 | 0.7310 | 0.7816 | 0.7000 | 0.7500 | 86,515 | +0.05(+7.71%) |
Mar 30, 2021 | 0.7051 | 0.7051 | 0.5700 | 0.6963 | 88,820 | -0.02(-3.08%) |
Mar 29, 2021 | 0.7389 | 0.8260 | 0.7145 | 0.7184 | 129,718 | +0.00(+0.46%) |
Mar 26, 2021 | 0.6689 | 0.7152 | 0.6565 | 0.7151 | 106,700 | +0.07(+11.37%) |
Mar 25, 2021 | 0.5878 | 0.6740 | 0.5787 | 0.6421 | 192,353 | +0.08(+13.75%) |
Mar 24, 2021 | 0.5245 | 0.5646 | 0.5200 | 0.5645 | 61,142 | +0.08(+15.46%) |
Mar 23, 2021 | 0.4856 | 0.4931 | 0.4803 | 0.4889 | 49,555 | +0.03(+5.57%) |
Mar 22, 2021 | 0.4472 | 0.4636 | 0.4368 | 0.4631 | 28,410 | +0.02(+5.59%) |
Mar 19, 2021 | 0.4386 | 0.4386 | 0.4307 | 0.4386 | 3,200 | +0.00(+0.78%) |
Mar 18, 2021 | 0.4254 | 0.4399 | 0.4254 | 0.4352 | 2,885 | +0.03(+8.23%) |
Mar 17, 2021 | 0.4009 | 0.4021 | 0.3921 | 0.4021 | 21,307 | +0.00(+0.05%) |
Mar 16, 2021 | 0.4327 | 0.4408 | 0.4019 | 0.4019 | 15,309 | -0.04(-8.87%) |
Mar 15, 2021 | 0.4324 | 0.4410 | 0.4245 | 0.4410 | 11,879 | -0.00(-0.02%) |
Mar 12, 2021 | 0.4700 | 0.4711 | 0.4411 | 0.4411 | 29,800 | -0.03(-6.37%) |
Mar 11, 2021 | 0.4450 | 0.4942 | 0.4367 | 0.4711 | 68,887 | +0.02(+3.54%) |
Mar 10, 2021 | 0.4672 | 0.4725 | 0.4524 | 0.4550 | 14,915 | -0.01(-2.53%) |
Mar 09, 2021 | 0.4752 | 0.4756 | 0.4553 | 0.4668 | 32,614 | -0.01(-1.44%) |
Mar 08, 2021 | 0.5054 | 0.5056 | 0.4660 | 0.4736 | 99,573 | -0.02(-4.30%) |
Mar 05, 2021 | 0.4555 | 0.5266 | 0.4500 | 0.4949 | 256,500 | +0.04(+8.06%) |
Mar 04, 2021 | 0.4313 | 0.4770 | 0.4196 | 0.4580 | 46,330 | +0.04(+9.15%) |
Mar 03, 2021 | 0.3796 | 0.4500 | 0.3717 | 0.4196 | 33,053 | +0.05(+12.52%) |
Mar 02, 2021 | 0.3686 | 0.3764 | 0.3686 | 0.3729 | 37,952 | +0.01(+3.67%) |