Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.080 | 1.100 | 1.040 | 1.040 | 138,400 | -0.04(-3.70%) |
May 28, 2021 | 1.090 | 1.110 | 1.040 | 1.080 | 135,457 | -0.04(-3.57%) |
May 27, 2021 | 1.070 | 1.150 | 1.020 | 1.120 | 2,332,330 | +0.02(+1.82%) |
May 26, 2021 | 1.100 | 1.110 | 1.080 | 1.100 | 666,042 | -0.01(-0.90%) |
May 25, 2021 | 1.030 | 1.110 | 1.030 | 1.110 | 322,421 | +0.06(+5.71%) |
May 21, 2021 | 1.050 | 1.050 | 1.050 | 0 | -0.01(-0.94%) | |
May 20, 2021 | 0.9200 | 1.060 | 0.9200 | 1.060 | 155,328 | +0.05(+4.95%) |
May 19, 2021 | 1.060 | 1.060 | 0.9600 | 1.010 | 4,752 | -0.07(-6.48%) |
May 18, 2021 | 0.9500 | 1.100 | 0.9500 | 1.080 | 802,046 | +0.11(+11.34%) |
May 17, 2021 | 0.9300 | 0.9700 | 0.9100 | 0.9700 | 167,318 | +0.02(+2.11%) |
May 14, 2021 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | 74,500 | +0.05(+5.56%) |
May 13, 2021 | 0.9400 | 1.030 | 0.9000 | 0.9000 | 167,138 | +0.01(+1.12%) |
May 12, 2021 | 0.9900 | 1.000 | 0.8800 | 0.8900 | 263,118 | -0.09(-9.18%) |
May 11, 2021 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 14,842 | -0.02(-2.00%) |
May 10, 2021 | 0.9500 | 1.030 | 0.9200 | 1.000 | 234,093 | +0.10(+11.11%) |
May 07, 2021 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 113,394 | -0.04(-4.26%) |
May 06, 2021 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 19,490 | +0.00(+0.00%) |
May 05, 2021 | 1.000 | 1.050 | 0.9400 | 0.9400 | 218,234 | -0.01(-1.05%) |
May 04, 2021 | 1.070 | 1.080 | 0.9100 | 0.9500 | 173,404 | -0.12(-11.21%) |
May 03, 2021 | 1.100 | 1.130 | 1.040 | 1.070 | 47,481 | +0.00(+0.00%) |
Apr 30, 2021 | 1.180 | 1.180 | 1.050 | 1.070 | 377,500 | -0.13(-10.83%) |
Apr 29, 2021 | 1.180 | 1.200 | 1.170 | 1.200 | 9,200 | +0.02(+1.69%) |
Apr 28, 2021 | 1.190 | 1.190 | 1.120 | 1.180 | 43,509 | +0.00(+0.00%) |
Apr 27, 2021 | 1.270 | 1.270 | 1.150 | 1.180 | 164,808 | -0.07(-5.60%) |
Apr 26, 2021 | 1.190 | 1.300 | 1.190 | 1.250 | 1,115,820 | +0.04(+3.31%) |
Apr 23, 2021 | 1.130 | 1.240 | 1.130 | 1.210 | 950,000 | +0.02(+1.68%) |
Apr 22, 2021 | 1.190 | 1.220 | 1.150 | 1.190 | 835,133 | +0.04(+3.48%) |
Apr 21, 2021 | 1.140 | 1.150 | 1.080 | 1.150 | 564,458 | +0.03(+2.68%) |
Apr 20, 2021 | 1.150 | 1.190 | 1.090 | 1.120 | 752,540 | +0.06(+5.66%) |
Apr 19, 2021 | 1.030 | 1.110 | 1.000 | 1.060 | 262,603 | +0.04(+3.92%) |
Apr 16, 2021 | 0.9900 | 1.030 | 0.9500 | 1.020 | 164,500 | +0.05(+5.15%) |
Apr 15, 2021 | 0.9000 | 0.9800 | 0.8900 | 0.9700 | 257,680 | +0.09(+10.23%) |
Apr 14, 2021 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 307,924 | +0.02(+2.33%) |
Apr 13, 2021 | 0.8400 | 0.8700 | 0.8400 | 0.8600 | 323,002 | +0.02(+2.38%) |
Apr 12, 2021 | 0.8200 | 0.8500 | 0.8100 | 0.8400 | 181,431 | -0.01(-1.18%) |
Apr 09, 2021 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 396,200 | +0.02(+2.41%) |
Apr 08, 2021 | 0.8100 | 0.8400 | 0.8100 | 0.8300 | 27,550 | +0.02(+2.47%) |
Apr 07, 2021 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 505,700 | +0.01(+1.25%) |
Apr 06, 2021 | 0.7700 | 0.8000 | 0.7600 | 0.8000 | 36,800 | +0.05(+6.67%) |
Apr 05, 2021 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 48,344 | -0.01(-1.32%) |
Apr 01, 2021 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 0.7100 | 0.7700 | 0.7100 | 0.7600 | 108,800 | +0.07(+10.14%) |
Mar 30, 2021 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 149,000 | +0.01(+1.47%) |
Mar 29, 2021 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 59,996 | -0.07(-9.33%) |
Mar 26, 2021 | 0.7600 | 0.7800 | 0.7500 | 0.7500 | 44,300 | +0.00(+0.00%) |
Mar 25, 2021 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 179,703 | -0.08(-9.64%) |
Mar 24, 2021 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 25,680 | +0.00(+0.00%) |
Mar 23, 2021 | 0.8100 | 0.8300 | 0.8000 | 0.8300 | 168,411 | +0.04(+5.06%) |
Mar 22, 2021 | 0.8300 | 0.8500 | 0.7900 | 0.7900 | 452,201 | -0.04(-4.82%) |
Mar 19, 2021 | 0.7900 | 0.8400 | 0.7800 | 0.8300 | 1,291,900 | +0.03(+3.75%) |
Mar 18, 2021 | 0.8200 | 0.8400 | 0.7500 | 0.8000 | 374,485 | -0.02(-2.44%) |
Mar 17, 2021 | 0.7800 | 0.8200 | 0.7500 | 0.8200 | 156,968 | +0.02(+2.50%) |
Mar 16, 2021 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 191,000 | -0.02(-2.44%) |
Mar 15, 2021 | 0.7900 | 0.8200 | 0.7500 | 0.8200 | 155,382 | +0.05(+6.49%) |
Mar 12, 2021 | 0.7900 | 0.8200 | 0.7700 | 0.7700 | 599,700 | -0.04(-4.94%) |
Mar 11, 2021 | 0.7800 | 0.8200 | 0.7700 | 0.8100 | 814,606 | +0.01(+1.25%) |
Mar 10, 2021 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | 254,553 | +0.01(+1.27%) |
Mar 09, 2021 | 0.7400 | 0.8100 | 0.7400 | 0.7900 | 272,500 | +0.06(+8.22%) |
Mar 08, 2021 | 0.6800 | 0.7400 | 0.6800 | 0.7300 | 145,096 | +0.05(+7.35%) |
Mar 05, 2021 | 0.7100 | 0.7100 | 0.6300 | 0.6800 | 252,100 | -0.03(-4.23%) |
Mar 04, 2021 | 0.7900 | 0.7900 | 0.6900 | 0.7100 | 250,549 | -0.07(-8.97%) |
Mar 03, 2021 | 0.8000 | 0.8300 | 0.7600 | 0.7800 | 447,655 | -0.02(-2.50%) |
Mar 02, 2021 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 407,105 | +0.06(+8.11%) |