Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.8600 | 0.9476 | 0.8600 | 0.9100 | 838,236 | +0.02(+2.80%) |
May 27, 2021 | 0.8400 | 0.8900 | 0.8350 | 0.8852 | 518,892 | +0.04(+4.97%) |
May 26, 2021 | 0.8100 | 0.8527 | 0.8000 | 0.8433 | 725,064 | +0.03(+4.03%) |
May 25, 2021 | 0.8100 | 0.8481 | 0.8100 | 0.8106 | 416,607 | -0.01(-1.13%) |
May 24, 2021 | 0.8286 | 0.8419 | 0.8100 | 0.8199 | 443,320 | -0.01(-0.76%) |
May 21, 2021 | 0.8400 | 0.8522 | 0.8201 | 0.8262 | 422,582 | -0.03(-3.06%) |
May 20, 2021 | 0.8300 | 0.8597 | 0.8100 | 0.8523 | 827,439 | +0.03(+3.18%) |
May 19, 2021 | 0.8100 | 0.8260 | 0.7730 | 0.8260 | 526,236 | +0.01(+1.34%) |
May 18, 2021 | 0.7800 | 0.8154 | 0.7742 | 0.8151 | 640,316 | +0.05(+6.37%) |
May 17, 2021 | 0.7900 | 0.7983 | 0.7600 | 0.7663 | 576,115 | -0.02(-2.01%) |
May 14, 2021 | 0.7770 | 0.7950 | 0.7406 | 0.7820 | 798,294 | +0.04(+5.73%) |
May 13, 2021 | 0.8100 | 0.8150 | 0.7000 | 0.7396 | 2,361,847 | -0.03(-3.95%) |
May 12, 2021 | 0.8100 | 0.8229 | 0.7652 | 0.7700 | 1,097,604 | -0.05(-6.36%) |
May 11, 2021 | 0.7900 | 0.8329 | 0.7720 | 0.8223 | 866,498 | +0.01(+1.66%) |
May 10, 2021 | 0.9200 | 0.9200 | 0.8010 | 0.8089 | 1,479,284 | -0.05(-6.02%) |
May 07, 2021 | 0.8500 | 0.8800 | 0.8306 | 0.8607 | 696,440 | +0.00(+0.31%) |
May 06, 2021 | 0.9000 | 0.9189 | 0.8400 | 0.8580 | 1,636,857 | -0.07(-7.18%) |
May 05, 2021 | 0.9300 | 0.9388 | 0.8923 | 0.9244 | 784,524 | +0.00(+0.48%) |
May 04, 2021 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 1,487,523 | -0.05(-5.15%) |
May 03, 2021 | 0.9700 | 0.9800 | 0.9300 | 0.9700 | 709,771 | +0.00(+0.00%) |
Apr 30, 2021 | 0.9600 | 0.9801 | 0.9567 | 0.9700 | 442,500 | +0.00(+0.14%) |
Apr 29, 2021 | 0.9894 | 0.9949 | 0.9577 | 0.9686 | 520,750 | -0.01(-1.13%) |
Apr 28, 2021 | 0.9300 | 0.9842 | 0.9300 | 0.9797 | 467,512 | +0.04(+4.22%) |
Apr 27, 2021 | 0.9800 | 0.9800 | 0.9200 | 0.9400 | 621,069 | -0.01(-1.05%) |
Apr 26, 2021 | 0.9200 | 0.9600 | 0.9100 | 0.9500 | 1,309,005 | +0.06(+6.74%) |
Apr 23, 2021 | 0.8576 | 0.9020 | 0.8249 | 0.8900 | 1,608,800 | +0.04(+4.71%) |
Apr 22, 2021 | 0.9100 | 0.9200 | 0.8200 | 0.8500 | 1,201,330 | -0.02(-2.30%) |
Apr 21, 2021 | 0.7662 | 0.8700 | 0.7621 | 0.8700 | 1,478,991 | +0.11(+14.47%) |
Apr 20, 2021 | 0.8000 | 0.8100 | 0.7500 | 0.7600 | 1,459,677 | -0.05(-6.17%) |
Apr 19, 2021 | 0.7912 | 0.8100 | 0.7671 | 0.8100 | 1,235,860 | +0.01(+0.72%) |
Apr 16, 2021 | 0.8500 | 0.8600 | 0.7401 | 0.8042 | 4,652,300 | -0.06(-6.49%) |
Apr 15, 2021 | 0.9200 | 0.9300 | 0.8600 | 0.8600 | 1,830,002 | -0.06(-6.52%) |
Apr 14, 2021 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 1,425,926 | -0.03(-3.16%) |
Apr 13, 2021 | 0.9500 | 0.9600 | 0.9100 | 0.9500 | 1,348,460 | +0.00(+0.00%) |
Apr 12, 2021 | 1.020 | 1.020 | 0.9400 | 0.9500 | 2,376,473 | -0.06(-5.94%) |
Apr 09, 2021 | 1.030 | 1.035 | 1.010 | 1.010 | 667,400 | -0.03(-2.88%) |
Apr 08, 2021 | 1.050 | 1.060 | 1.020 | 1.040 | 934,005 | -0.01(-0.95%) |
Apr 07, 2021 | 1.080 | 1.080 | 1.030 | 1.050 | 1,339,492 | -0.02(-1.87%) |
Apr 06, 2021 | 1.080 | 1.100 | 1.050 | 1.070 | 1,002,393 | -0.03(-2.73%) |
Apr 05, 2021 | 1.120 | 1.150 | 1.070 | 1.100 | 926,531 | -0.02(-1.79%) |
Apr 01, 2021 | 1.100 | 1.150 | 1.080 | 1.120 | 910,100 | +0.04(+3.70%) |
Mar 31, 2021 | 1.070 | 1.090 | 1.050 | 1.080 | 800,239 | +0.03(+2.86%) |
Mar 30, 2021 | 1.050 | 1.080 | 1.020 | 1.050 | 1,374,758 | -0.02(-1.87%) |
Mar 29, 2021 | 1.110 | 1.150 | 1.050 | 1.070 | 995,700 | -0.08(-6.96%) |
Mar 26, 2021 | 1.120 | 1.150 | 1.060 | 1.150 | 1,297,700 | +0.02(+1.77%) |
Mar 25, 2021 | 1.040 | 1.130 | 1.010 | 1.130 | 2,243,079 | +0.01(+0.89%) |
Mar 24, 2021 | 1.190 | 1.200 | 1.100 | 1.120 | 1,780,802 | -0.08(-6.67%) |
Mar 23, 2021 | 1.230 | 1.230 | 1.130 | 1.200 | 2,268,236 | -0.05(-4.00%) |
Mar 22, 2021 | 1.310 | 1.310 | 1.220 | 1.250 | 2,322,762 | +0.00(+0.00%) |
Mar 19, 2021 | 1.270 | 1.310 | 1.230 | 1.250 | 1,764,400 | -0.03(-2.34%) |
Mar 18, 2021 | 1.330 | 1.390 | 1.230 | 1.280 | 2,152,761 | -0.08(-5.88%) |
Mar 17, 2021 | 1.280 | 1.360 | 1.260 | 1.360 | 1,670,513 | +0.06(+4.62%) |
Mar 16, 2021 | 1.370 | 1.390 | 1.260 | 1.300 | 3,191,479 | -0.08(-5.80%) |
Mar 15, 2021 | 1.350 | 1.450 | 1.320 | 1.380 | 2,521,401 | +0.04(+2.99%) |
Mar 12, 2021 | 1.270 | 1.410 | 1.220 | 1.340 | 1,982,700 | -0.01(-0.74%) |
Mar 11, 2021 | 1.290 | 1.420 | 1.260 | 1.350 | 3,218,947 | +0.11(+8.87%) |
Mar 10, 2021 | 1.390 | 1.430 | 1.230 | 1.240 | 3,220,273 | -0.11(-8.15%) |
Mar 09, 2021 | 1.240 | 1.390 | 1.190 | 1.350 | 3,198,165 | +0.19(+16.38%) |
Mar 08, 2021 | 1.190 | 1.270 | 1.130 | 1.160 | 2,075,442 | -0.03(-2.52%) |
Mar 05, 2021 | 1.120 | 1.210 | 0.9340 | 1.190 | 4,944,700 | +0.05(+4.39%) |
Mar 04, 2021 | 1.230 | 1.240 | 1.060 | 1.140 | 5,584,330 | -0.14(-10.94%) |
Mar 03, 2021 | 1.410 | 1.440 | 1.250 | 1.280 | 6,040,217 | -0.15(-10.49%) |
Mar 02, 2021 | 1.440 | 1.500 | 1.410 | 1.430 | 2,572,600 | -0.01(-0.69%) |