Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.4309 | 0.4473 | 0.4134 | 0.4369 | 10,492 | -0.01(-1.60%) |
May 27, 2021 | 0.5019 | 0.5019 | 0.4300 | 0.4440 | 7,839 | +0.01(+1.49%) |
May 26, 2021 | 0.4300 | 0.4380 | 0.4300 | 0.4375 | 47,087 | -0.00(-0.39%) |
May 25, 2021 | 0.4410 | 0.4410 | 0.4081 | 0.4392 | 74,060 | -0.00(-0.34%) |
May 24, 2021 | 0.4200 | 0.4430 | 0.4012 | 0.4407 | 52,042 | +0.03(+6.19%) |
May 21, 2021 | 0.4171 | 0.4200 | 0.4000 | 0.4150 | 26,862 | -0.01(-2.10%) |
May 20, 2021 | 0.4000 | 0.4251 | 0.3992 | 0.4239 | 24,151 | +0.01(+3.54%) |
May 19, 2021 | 0.4237 | 0.4490 | 0.4094 | 0.4094 | 96,249 | -0.01(-1.35%) |
May 18, 2021 | 0.4100 | 0.4377 | 0.4000 | 0.4150 | 44,986 | +0.00(+0.00%) |
May 17, 2021 | 0.5090 | 0.5090 | 0.4000 | 0.4150 | 113,511 | +0.01(+1.32%) |
May 14, 2021 | 0.3969 | 0.4398 | 0.3969 | 0.4096 | 19,886 | -0.00(-0.10%) |
May 13, 2021 | 0.4200 | 0.4701 | 0.4100 | 0.4100 | 70,901 | -0.01(-2.38%) |
May 12, 2021 | 0.4469 | 0.4953 | 0.4000 | 0.4200 | 246,212 | -0.01(-2.33%) |
May 11, 2021 | 0.4397 | 0.4677 | 0.4001 | 0.4300 | 117,700 | -0.03(-6.52%) |
May 10, 2021 | 0.4659 | 0.4830 | 0.4557 | 0.4600 | 102,446 | -0.00(-0.43%) |
May 07, 2021 | 0.4500 | 0.4848 | 0.4400 | 0.4620 | 66,873 | +0.02(+3.56%) |
May 06, 2021 | 0.4800 | 0.4939 | 0.4400 | 0.4461 | 246,565 | -0.05(-10.46%) |
May 05, 2021 | 0.5594 | 0.5594 | 0.4814 | 0.4982 | 15,285 | +0.01(+2.62%) |
May 04, 2021 | 0.4958 | 0.5661 | 0.4801 | 0.4855 | 50,972 | -0.04(-8.22%) |
May 03, 2021 | 0.5125 | 0.5347 | 0.5050 | 0.5290 | 33,912 | +0.02(+3.20%) |
Apr 30, 2021 | 0.5470 | 0.5485 | 0.5021 | 0.5126 | 33,500 | +0.00(+0.51%) |
Apr 29, 2021 | 0.5182 | 0.5463 | 0.5042 | 0.5100 | 32,403 | -0.01(-1.47%) |
Apr 28, 2021 | 0.5400 | 0.5400 | 0.5156 | 0.5176 | 78,156 | -0.02(-3.09%) |
Apr 27, 2021 | 0.4616 | 0.5481 | 0.4616 | 0.5341 | 117,255 | +0.01(+2.71%) |
Apr 26, 2021 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 44,065 | -0.03(-4.95%) |
Apr 23, 2021 | 0.5517 | 0.5544 | 0.5250 | 0.5471 | 8,600 | +0.01(+2.24%) |
Apr 22, 2021 | 0.5400 | 0.5527 | 0.5167 | 0.5351 | 22,483 | +0.03(+4.92%) |
Apr 21, 2021 | 0.5106 | 0.5385 | 0.5100 | 0.5100 | 16,551 | +0.00(+0.00%) |
Apr 20, 2021 | 0.5200 | 0.5258 | 0.4711 | 0.5100 | 52,347 | +0.01(+2.00%) |
Apr 19, 2021 | 0.5819 | 0.5819 | 0.4468 | 0.5000 | 148,377 | -0.02(-3.85%) |
Apr 16, 2021 | 0.5900 | 0.5930 | 0.4743 | 0.5200 | 146,100 | -0.04(-7.14%) |
Apr 15, 2021 | 0.5200 | 0.5940 | 0.5200 | 0.5600 | 86,618 | +0.02(+2.75%) |
Apr 14, 2021 | 0.5181 | 0.5515 | 0.5100 | 0.5450 | 91,499 | +0.00(+0.26%) |
Apr 13, 2021 | 0.5502 | 0.5502 | 0.5187 | 0.5436 | 102,896 | -0.01(-1.49%) |
Apr 12, 2021 | 0.5700 | 0.5700 | 0.5242 | 0.5518 | 167,912 | -0.02(-3.18%) |
Apr 09, 2021 | 0.5876 | 0.5992 | 0.5500 | 0.5699 | 72,000 | +0.01(+0.89%) |
Apr 08, 2021 | 0.5950 | 0.5950 | 0.5600 | 0.5649 | 54,956 | -0.01(-2.38%) |
Apr 07, 2021 | 0.6100 | 0.6100 | 0.5660 | 0.5787 | 160,200 | -0.04(-6.66%) |
Apr 06, 2021 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 74,322 | -0.00(-0.40%) |
Apr 05, 2021 | 0.7400 | 0.7400 | 0.5841 | 0.6225 | 153,620 | -0.01(-1.19%) |
Apr 01, 2021 | 0.7220 | 0.7220 | 0.6240 | 0.6300 | 87,400 | -0.02(-3.08%) |
Mar 31, 2021 | 0.6051 | 0.7030 | 0.6051 | 0.6500 | 370,797 | +0.02(+3.87%) |
Mar 30, 2021 | 0.6500 | 0.6600 | 0.6147 | 0.6258 | 205,350 | -0.03(-5.18%) |
Mar 29, 2021 | 0.7000 | 0.7165 | 0.6056 | 0.6600 | 150,497 | -0.03(-4.54%) |
Mar 26, 2021 | 0.7000 | 0.7237 | 0.6665 | 0.6914 | 70,800 | -0.04(-5.40%) |
Mar 25, 2021 | 0.7000 | 0.7467 | 0.6950 | 0.7309 | 55,388 | +0.01(+1.51%) |
Mar 24, 2021 | 0.6950 | 0.7438 | 0.6950 | 0.7200 | 34,895 | -0.01(-1.37%) |
Mar 23, 2021 | 0.7500 | 0.7656 | 0.7288 | 0.7300 | 179,773 | +0.00(+0.00%) |
Mar 22, 2021 | 0.7984 | 0.7984 | 0.6823 | 0.7300 | 89,449 | -0.06(-7.94%) |
Mar 19, 2021 | 0.7675 | 0.8578 | 0.7500 | 0.7930 | 42,000 | +0.02(+2.15%) |
Mar 18, 2021 | 0.6820 | 0.8029 | 0.6820 | 0.7763 | 120,818 | +0.06(+8.73%) |
Mar 17, 2021 | 0.7483 | 0.7546 | 0.7027 | 0.7140 | 35,079 | -0.03(-4.58%) |
Mar 16, 2021 | 0.7700 | 0.7865 | 0.7172 | 0.7483 | 58,211 | -0.03(-3.61%) |
Mar 15, 2021 | 0.7791 | 0.8230 | 0.7763 | 0.7763 | 7,458 | -0.05(-6.18%) |
Mar 12, 2021 | 0.8474 | 0.8600 | 0.7878 | 0.8274 | 77,500 | -0.02(-2.39%) |
Mar 11, 2021 | 0.5740 | 0.9920 | 0.5500 | 0.8477 | 336,866 | +0.21(+32.00%) |
Mar 10, 2021 | 0.6832 | 0.6857 | 0.5997 | 0.6422 | 126,370 | -0.05(-6.75%) |
Mar 09, 2021 | 0.6499 | 0.6926 | 0.5600 | 0.6887 | 39,837 | +0.04(+5.97%) |
Mar 08, 2021 | 0.6520 | 0.8052 | 0.6124 | 0.6499 | 40,398 | +0.02(+3.14%) |
Mar 05, 2021 | 0.6280 | 0.8052 | 0.5898 | 0.6301 | 45,700 | -0.03(-4.27%) |
Mar 04, 2021 | 0.6753 | 0.7237 | 0.6251 | 0.6582 | 85,285 | -0.07(-9.39%) |
Mar 03, 2021 | 0.8017 | 0.8052 | 0.6900 | 0.7264 | 104,853 | -0.06(-8.07%) |
Mar 02, 2021 | 0.7137 | 0.8600 | 0.7137 | 0.7902 | 198,867 | -0.01(-0.68%) |