Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.3980 | 0.4250 | 0.3500 | 0.4089 | 187,176 | +0.05(+12.89%) |
May 27, 2021 | 0.4338 | 0.4517 | 0.3616 | 0.3622 | 699,316 | -0.10(-21.09%) |
May 26, 2021 | 0.4700 | 0.4920 | 0.4300 | 0.4590 | 277,317 | -0.00(-0.39%) |
May 25, 2021 | 0.4942 | 0.5020 | 0.4200 | 0.4608 | 212,513 | -0.06(-11.21%) |
May 24, 2021 | 0.5640 | 0.5800 | 0.4600 | 0.5190 | 65,455 | +0.04(+7.88%) |
May 21, 2021 | 0.5288 | 0.5500 | 0.4784 | 0.4811 | 74,516 | -0.02(-3.78%) |
May 20, 2021 | 0.4710 | 0.5359 | 0.4131 | 0.5000 | 221,219 | +0.03(+7.32%) |
May 19, 2021 | 0.5960 | 0.6008 | 0.4460 | 0.4659 | 388,835 | -0.11(-19.28%) |
May 18, 2021 | 0.6820 | 0.7205 | 0.5721 | 0.5772 | 197,141 | -0.08(-12.52%) |
May 17, 2021 | 0.6640 | 0.6640 | 0.6241 | 0.6598 | 36,578 | +0.01(+1.54%) |
May 14, 2021 | 0.7145 | 0.7145 | 0.6067 | 0.6498 | 71,593 | -0.01(-1.19%) |
May 13, 2021 | 0.6660 | 0.6900 | 0.6454 | 0.6576 | 27,085 | -0.01(-1.59%) |
May 12, 2021 | 0.6770 | 0.7200 | 0.6201 | 0.6682 | 197,257 | +0.00(+0.44%) |
May 11, 2021 | 0.5880 | 0.7168 | 0.5502 | 0.6653 | 183,078 | +0.04(+6.43%) |
May 10, 2021 | 0.6700 | 0.7253 | 0.6088 | 0.6251 | 213,175 | -0.09(-13.11%) |
May 07, 2021 | 0.7560 | 0.7560 | 0.6356 | 0.7194 | 277,454 | -0.01(-1.25%) |
May 06, 2021 | 0.7719 | 0.7750 | 0.7200 | 0.7285 | 51,516 | -0.05(-6.47%) |
May 05, 2021 | 0.8100 | 0.8148 | 0.7700 | 0.7789 | 47,204 | -0.03(-3.80%) |
May 04, 2021 | 0.7740 | 0.8270 | 0.7740 | 0.8097 | 110,629 | -0.02(-2.42%) |
May 03, 2021 | 0.8448 | 0.8985 | 0.8000 | 0.8298 | 189,529 | -0.00(-0.42%) |
Apr 30, 2021 | 0.9060 | 0.9060 | 0.8103 | 0.8333 | 18,200 | -0.00(-0.20%) |
Apr 29, 2021 | 0.8412 | 0.8840 | 0.8325 | 0.8350 | 58,335 | +0.04(+4.61%) |
Apr 28, 2021 | 0.8000 | 0.8200 | 0.7700 | 0.7982 | 52,880 | +0.00(+0.34%) |
Apr 27, 2021 | 0.8446 | 0.8500 | 0.7850 | 0.7955 | 31,103 | -0.02(-2.83%) |
Apr 26, 2021 | 0.8300 | 0.8500 | 0.8000 | 0.8187 | 66,791 | -0.01(-1.29%) |
Apr 23, 2021 | 0.7400 | 0.8388 | 0.7400 | 0.8294 | 39,200 | +0.07(+9.93%) |
Apr 22, 2021 | 0.7300 | 0.7575 | 0.6740 | 0.7545 | 105,856 | +0.02(+3.36%) |
Apr 21, 2021 | 0.7000 | 0.7643 | 0.6999 | 0.7300 | 230,661 | +0.03(+4.29%) |
Apr 20, 2021 | 0.7600 | 0.7700 | 0.6900 | 0.7000 | 170,680 | -0.11(-13.04%) |
Apr 19, 2021 | 0.8034 | 0.8355 | 0.7950 | 0.8050 | 58,252 | -0.03(-3.98%) |
Apr 16, 2021 | 0.8505 | 0.8888 | 0.8384 | 0.8384 | 108,400 | +0.01(+0.60%) |
Apr 15, 2021 | 0.8501 | 0.8576 | 0.8002 | 0.8334 | 37,255 | -0.02(-2.13%) |
Apr 14, 2021 | 0.8223 | 0.8515 | 0.8000 | 0.8515 | 70,633 | +0.04(+5.12%) |
Apr 13, 2021 | 0.7762 | 0.8409 | 0.7750 | 0.8100 | 93,322 | +0.01(+1.44%) |
Apr 12, 2021 | 0.8652 | 0.8729 | 0.7985 | 0.7985 | 35,172 | -0.07(-7.69%) |
Apr 09, 2021 | 0.8873 | 0.9079 | 0.8600 | 0.8650 | 150,000 | -0.03(-3.41%) |
Apr 08, 2021 | 0.8871 | 0.9103 | 0.8458 | 0.8955 | 108,186 | +0.00(+0.51%) |
Apr 07, 2021 | 0.9740 | 0.9740 | 0.8500 | 0.8910 | 101,511 | -0.05(-5.55%) |
Apr 06, 2021 | 1.000 | 1.000 | 0.9133 | 0.9434 | 44,260 | -0.01(-0.69%) |
Apr 05, 2021 | 0.9445 | 1.000 | 0.9214 | 0.9500 | 51,652 | -0.05(-5.00%) |
Apr 01, 2021 | 0.9570 | 1.000 | 0.9175 | 1.000 | 106,400 | +0.05(+5.61%) |
Mar 31, 2021 | 0.9700 | 1.040 | 0.9015 | 0.9469 | 151,121 | -0.02(-1.56%) |
Mar 30, 2021 | 0.7810 | 1.010 | 0.7000 | 0.9619 | 281,319 | +0.20(+26.67%) |
Mar 29, 2021 | 0.8420 | 0.8700 | 0.7339 | 0.7594 | 279,203 | -0.15(-16.47%) |
Mar 26, 2021 | 0.9000 | 0.9700 | 0.8780 | 0.9091 | 218,400 | -0.06(-6.38%) |
Mar 25, 2021 | 0.9613 | 1.032 | 0.8114 | 0.9711 | 411,455 | -0.01(-0.73%) |
Mar 24, 2021 | 1.080 | 1.080 | 0.9600 | 0.9782 | 232,605 | -0.08(-7.72%) |
Mar 23, 2021 | 1.040 | 1.063 | 0.9798 | 1.060 | 161,909 | +0.00(+0.34%) |
Mar 22, 2021 | 1.163 | 1.170 | 1.046 | 1.056 | 178,761 | -0.06(-5.68%) |
Mar 19, 2021 | 1.112 | 1.130 | 1.060 | 1.120 | 195,800 | +0.00(+0.00%) |
Mar 18, 2021 | 1.210 | 1.240 | 1.120 | 1.120 | 149,027 | -0.13(-10.40%) |
Mar 17, 2021 | 1.340 | 1.340 | 1.230 | 1.250 | 120,739 | -0.09(-6.72%) |
Mar 16, 2021 | 1.574 | 1.590 | 1.330 | 1.340 | 346,067 | -0.14(-9.40%) |
Mar 15, 2021 | 1.410 | 1.480 | 1.340 | 1.479 | 83,226 | +0.09(+6.40%) |
Mar 12, 2021 | 1.220 | 1.390 | 1.150 | 1.390 | 142,300 | +0.11(+8.82%) |
Mar 11, 2021 | 1.290 | 1.297 | 1.180 | 1.277 | 117,047 | +0.01(+0.57%) |
Mar 10, 2021 | 1.260 | 1.360 | 1.150 | 1.270 | 276,218 | +0.08(+6.55%) |
Mar 09, 2021 | 0.9905 | 1.270 | 0.9300 | 1.192 | 243,464 | +0.20(+19.91%) |
Mar 08, 2021 | 1.090 | 1.114 | 0.9514 | 0.9940 | 258,898 | -0.09(-7.96%) |
Mar 05, 2021 | 0.9798 | 1.080 | 0.7600 | 1.080 | 562,700 | +0.11(+10.77%) |
Mar 04, 2021 | 1.040 | 1.060 | 0.8730 | 0.9750 | 752,223 | -0.09(-8.02%) |
Mar 03, 2021 | 1.200 | 1.210 | 0.9600 | 1.060 | 407,851 | -0.06(-5.31%) |
Mar 02, 2021 | 1.150 | 1.173 | 1.070 | 1.119 | 220,171 | -0.03(-2.66%) |