Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.150 | 1.150 | 1.110 | 1.120 | 47,183 | -0.02(-1.75%) |
May 28, 2021 | 1.160 | 1.160 | 1.120 | 1.140 | 168,737 | +0.00(+0.00%) |
May 27, 2021 | 1.150 | 1.160 | 1.130 | 1.140 | 388,547 | +0.00(+0.00%) |
May 26, 2021 | 1.090 | 1.150 | 1.090 | 1.140 | 252,411 | +0.04(+3.64%) |
May 25, 2021 | 1.080 | 1.110 | 1.080 | 1.100 | 460,896 | +0.02(+1.85%) |
May 21, 2021 | 1.080 | 1.080 | 1.080 | 0 | -0.01(-0.92%) | |
May 20, 2021 | 1.070 | 1.110 | 1.070 | 1.090 | 85,665 | +0.00(+0.00%) |
May 19, 2021 | 1.150 | 1.150 | 1.070 | 1.090 | 674,598 | -0.05(-4.39%) |
May 18, 2021 | 1.110 | 1.160 | 1.100 | 1.140 | 596,852 | +0.08(+7.55%) |
May 17, 2021 | 1.090 | 1.130 | 1.060 | 1.060 | 796,598 | +0.04(+3.92%) |
May 14, 2021 | 1.020 | 1.040 | 0.9900 | 1.020 | 290,078 | +0.00(+0.00%) |
May 13, 2021 | 1.000 | 1.040 | 0.9900 | 1.020 | 419,224 | +0.00(+0.00%) |
May 12, 2021 | 1.070 | 1.100 | 1.020 | 1.020 | 1,571,603 | -0.04(-3.77%) |
May 11, 2021 | 1.050 | 1.070 | 1.000 | 1.060 | 274,975 | +0.00(+0.00%) |
May 10, 2021 | 1.050 | 1.090 | 1.040 | 1.060 | 423,616 | +0.03(+2.91%) |
May 07, 2021 | 1.050 | 1.060 | 1.010 | 1.030 | 364,162 | +0.01(+0.98%) |
May 06, 2021 | 1.000 | 1.060 | 0.9600 | 1.020 | 438,485 | +0.02(+2.00%) |
May 05, 2021 | 1.050 | 1.110 | 0.9800 | 1.000 | 773,457 | -0.07(-6.54%) |
May 04, 2021 | 0.9600 | 1.080 | 0.9400 | 1.070 | 1,244,289 | +0.12(+12.63%) |
May 03, 2021 | 0.9000 | 0.9500 | 0.8900 | 0.9500 | 1,133,187 | +0.07(+7.95%) |
Apr 30, 2021 | 0.8600 | 0.9300 | 0.8600 | 0.8800 | 1,059,524 | +0.02(+2.33%) |
Apr 29, 2021 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 310,570 | -0.05(-5.49%) |
Apr 28, 2021 | 0.9300 | 0.9500 | 0.9000 | 0.9100 | 418,165 | -0.03(-3.19%) |
Apr 27, 2021 | 0.8700 | 0.9500 | 0.8700 | 0.9400 | 416,096 | +0.05(+5.62%) |
Apr 26, 2021 | 0.9100 | 0.9300 | 0.8900 | 0.8900 | 312,592 | -0.03(-3.26%) |
Apr 23, 2021 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 411,920 | +0.03(+3.37%) |
Apr 22, 2021 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 439,728 | -0.01(-1.11%) |
Apr 21, 2021 | 0.8800 | 0.9100 | 0.8500 | 0.9000 | 904,304 | +0.05(+5.88%) |
Apr 20, 2021 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 246,564 | -0.04(-4.49%) |
Apr 19, 2021 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 173,969 | +0.01(+1.14%) |
Apr 16, 2021 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 321,795 | +0.03(+3.53%) |
Apr 15, 2021 | 0.8300 | 0.8700 | 0.8300 | 0.8500 | 135,734 | +0.01(+1.19%) |
Apr 14, 2021 | 0.8600 | 0.8700 | 0.8300 | 0.8400 | 211,336 | -0.01(-1.18%) |
Apr 13, 2021 | 0.8700 | 0.8900 | 0.8300 | 0.8500 | 272,702 | -0.01(-1.16%) |
Apr 12, 2021 | 0.8700 | 0.8700 | 0.8400 | 0.8600 | 183,209 | -0.01(-1.15%) |
Apr 09, 2021 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 79,783 | -0.03(-3.33%) |
Apr 08, 2021 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 287,071 | +0.06(+7.14%) |
Apr 07, 2021 | 0.8400 | 0.8900 | 0.8200 | 0.8400 | 667,071 | -0.01(-1.18%) |
Apr 06, 2021 | 0.8400 | 0.8800 | 0.8400 | 0.8500 | 174,277 | -0.01(-1.16%) |
Apr 05, 2021 | 0.8900 | 0.8900 | 0.8300 | 0.8600 | 324,039 | -0.02(-2.27%) |
Apr 01, 2021 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.01(+1.15%) | |
Mar 31, 2021 | 0.8000 | 0.8700 | 0.7700 | 0.8700 | 354,300 | +0.07(+8.75%) |
Mar 30, 2021 | 0.8600 | 0.8600 | 0.7700 | 0.8000 | 300,879 | -0.02(-2.44%) |
Mar 29, 2021 | 0.8700 | 0.8800 | 0.8200 | 0.8200 | 192,455 | -0.06(-6.82%) |
Mar 26, 2021 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 201,040 | -0.01(-1.12%) |
Mar 25, 2021 | 0.8800 | 0.8900 | 0.8000 | 0.8900 | 400,768 | +0.01(+1.14%) |
Mar 24, 2021 | 0.8900 | 0.8900 | 0.8300 | 0.8800 | 605,889 | +0.01(+1.15%) |
Mar 23, 2021 | 0.9200 | 0.9200 | 0.8500 | 0.8700 | 399,007 | -0.04(-4.40%) |
Mar 22, 2021 | 0.9300 | 0.9300 | 0.8900 | 0.9100 | 325,756 | -0.01(-1.09%) |
Mar 19, 2021 | 0.9700 | 0.9900 | 0.9100 | 0.9200 | 440,791 | -0.05(-5.15%) |
Mar 18, 2021 | 0.9400 | 0.9800 | 0.9200 | 0.9700 | 578,231 | +0.05(+5.43%) |
Mar 17, 2021 | 0.9100 | 0.9500 | 0.8500 | 0.9200 | 569,915 | +0.01(+1.10%) |
Mar 16, 2021 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 312,115 | -0.01(-1.09%) |
Mar 15, 2021 | 0.8900 | 0.9400 | 0.8900 | 0.9200 | 363,218 | +0.03(+3.37%) |
Mar 12, 2021 | 0.9100 | 0.9400 | 0.8300 | 0.8900 | 800,745 | -0.04(-4.30%) |
Mar 11, 2021 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 225,402 | -0.01(-1.06%) |
Mar 10, 2021 | 0.9400 | 0.9500 | 0.9000 | 0.9400 | 125,858 | -0.01(-1.05%) |
Mar 09, 2021 | 0.9500 | 0.9900 | 0.9400 | 0.9500 | 391,832 | +0.00(+0.00%) |
Mar 08, 2021 | 0.9900 | 1.020 | 0.9400 | 0.9500 | 389,289 | -0.03(-3.06%) |
Mar 05, 2021 | 0.9600 | 1.030 | 0.8600 | 0.9800 | 782,043 | +0.02(+2.08%) |
Mar 04, 2021 | 1.080 | 1.200 | 0.9300 | 0.9600 | 1,856,635 | -0.12(-11.11%) |
Mar 03, 2021 | 1.000 | 1.110 | 0.9200 | 1.080 | 1,124,948 | +0.06(+5.88%) |
Mar 02, 2021 | 1.030 | 1.030 | 0.9800 | 1.020 | 712,413 | +0.02(+2.00%) |