Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.7221 | 0.7360 | 0.6848 | 0.7108 | 1,473,354 | -0.02(-2.19%) |
Apr 29, 2021 | 0.7274 | 0.7360 | 0.7088 | 0.7267 | 1,099,113 | +0.01(+0.73%) |
Apr 28, 2021 | 0.7134 | 0.7227 | 0.6770 | 0.7214 | 682,921 | +0.01(+0.83%) |
Apr 27, 2021 | 0.7035 | 0.7254 | 0.6922 | 0.7154 | 2,389,854 | +0.00(+0.00%) |
Apr 26, 2021 | 0.6631 | 0.7267 | 0.6631 | 0.7154 | 4,325,248 | +0.07(+10.09%) |
Apr 23, 2021 | 0.5584 | 0.6631 | 0.5584 | 0.6498 | 3,061,438 | +0.09(+15.14%) |
Apr 22, 2021 | 0.5346 | 0.5730 | 0.5180 | 0.5644 | 1,216,801 | +0.04(+6.90%) |
Apr 21, 2021 | 0.4915 | 0.5359 | 0.4862 | 0.5280 | 529,426 | +0.03(+5.84%) |
Apr 20, 2021 | 0.5253 | 0.5253 | 0.4801 | 0.4988 | 664,881 | -0.04(-6.69%) |
Apr 19, 2021 | 0.5273 | 0.5468 | 0.5054 | 0.5346 | 631,308 | +0.00(+0.75%) |
Apr 16, 2021 | 0.5472 | 0.5684 | 0.5306 | 0.5306 | 680,822 | -0.02(-3.38%) |
Apr 15, 2021 | 0.5664 | 0.5707 | 0.5445 | 0.5492 | 987,268 | -0.02(-3.04%) |
Apr 14, 2021 | 0.5452 | 0.5723 | 0.5445 | 0.5664 | 810,964 | +0.01(+2.27%) |
Apr 13, 2021 | 0.5333 | 0.5710 | 0.5306 | 0.5538 | 595,093 | +0.02(+3.21%) |
Apr 12, 2021 | 0.5492 | 0.5525 | 0.5054 | 0.5366 | 1,649,070 | -0.03(-4.71%) |
Apr 09, 2021 | 0.5882 | 0.6005 | 0.5588 | 0.5631 | 572,132 | -0.01(-2.30%) |
Apr 08, 2021 | 0.5379 | 0.5929 | 0.5313 | 0.5763 | 739,590 | +0.03(+5.58%) |
Apr 07, 2021 | 0.5677 | 0.5856 | 0.5372 | 0.5458 | 472,530 | -0.03(-5.29%) |
Apr 06, 2021 | 0.5909 | 0.6075 | 0.5644 | 0.5763 | 475,398 | -0.01(-1.36%) |
Apr 05, 2021 | 0.5995 | 0.6002 | 0.5711 | 0.5843 | 624,892 | -0.01(-1.23%) |
Apr 01, 2021 | 0.5856 | 0.6282 | 0.5856 | 0.5916 | 624,968 | -0.01(-1.33%) |
Mar 31, 2021 | 0.5796 | 0.6094 | 0.5713 | 0.5995 | 773,752 | +0.01(+2.26%) |
Mar 30, 2021 | 0.6253 | 0.6253 | 0.5816 | 0.5863 | 846,122 | -0.04(-6.84%) |
Mar 29, 2021 | 0.6730 | 0.6757 | 0.6293 | 0.6293 | 1,063,064 | -0.04(-5.66%) |
Mar 26, 2021 | 0.6697 | 0.6989 | 0.6618 | 0.6671 | 1,417,500 | -0.01(-1.76%) |
Mar 25, 2021 | 0.6426 | 0.6949 | 0.6227 | 0.6790 | 2,000,653 | +0.02(+2.40%) |
Mar 24, 2021 | 0.6777 | 0.6863 | 0.6598 | 0.6631 | 2,462,857 | -0.01(-1.18%) |
Mar 23, 2021 | 0.6691 | 0.6863 | 0.6598 | 0.6710 | 2,011,748 | +0.00(+0.40%) |
Mar 22, 2021 | 0.6684 | 0.6750 | 0.6591 | 0.6684 | 1,636,843 | +0.00(+0.10%) |
Mar 19, 2021 | 0.6730 | 0.6910 | 0.6624 | 0.6677 | 2,237,205 | +0.00(+0.10%) |
Mar 18, 2021 | 0.6830 | 0.7247 | 0.6624 | 0.6671 | 3,317,630 | -0.01(-1.08%) |
Mar 17, 2021 | 0.6624 | 0.6956 | 0.6595 | 0.6744 | 1,493,311 | +0.00(+0.00%) |
Mar 16, 2021 | 0.6624 | 0.6823 | 0.6591 | 0.6744 | 3,036,862 | +0.01(+0.79%) |
Mar 15, 2021 | 0.7472 | 0.7618 | 0.6598 | 0.6691 | 9,941,357 | +0.08(+14.38%) |
Mar 12, 2021 | 0.5796 | 0.5969 | 0.5648 | 0.5849 | 1,139,736 | +0.00(+0.46%) |
Mar 11, 2021 | 0.5770 | 0.5889 | 0.5551 | 0.5823 | 2,096,677 | +0.02(+2.69%) |
Mar 10, 2021 | 0.5227 | 0.5856 | 0.5193 | 0.5670 | 3,498,010 | +0.05(+10.31%) |
Mar 09, 2021 | 0.4849 | 0.5405 | 0.4776 | 0.5140 | 2,316,307 | +0.02(+4.58%) |
Mar 08, 2021 | 0.4306 | 0.4915 | 0.4193 | 0.4915 | 2,272,861 | +0.06(+13.98%) |
Mar 05, 2021 | 0.4213 | 0.4524 | 0.3789 | 0.4312 | 2,365,519 | +0.01(+1.40%) |
Mar 04, 2021 | 0.4425 | 0.4595 | 0.3756 | 0.4253 | 5,876,255 | -0.03(-6.55%) |
Mar 03, 2021 | 0.4823 | 0.5114 | 0.4485 | 0.4551 | 3,029,284 | -0.02(-4.72%) |
Mar 02, 2021 | 0.5299 | 0.5419 | 0.4710 | 0.4776 | 2,831,453 | -0.05(-9.65%) |
Mar 01, 2021 | 0.5571 | 0.5684 | 0.5233 | 0.5286 | 3,200,924 | -0.02(-4.43%) |
Feb 26, 2021 | 0.5770 | 0.5942 | 0.5300 | 0.5531 | 1,736,022 | -0.04(-7.22%) |
Feb 25, 2021 | 0.5763 | 0.5988 | 0.5664 | 0.5962 | 4,445,426 | +0.01(+1.12%) |
Feb 24, 2021 | 0.5889 | 0.6025 | 0.5631 | 0.5896 | 2,837,355 | +0.00(+0.56%) |
Feb 23, 2021 | 0.5982 | 0.6181 | 0.5299 | 0.5863 | 8,965,969 | -0.13(-18.06%) |
Feb 22, 2021 | 0.6922 | 0.7307 | 0.6545 | 0.7154 | 9,662,355 | +0.00(+0.47%) |
Feb 19, 2021 | 0.5624 | 0.7843 | 0.5478 | 0.7121 | 31,612,218 | +0.18(+33.54%) |
Feb 18, 2021 | 0.5803 | 0.5935 | 0.5299 | 0.5333 | 2,421,570 | -0.03(-6.07%) |
Feb 17, 2021 | 0.5929 | 0.6075 | 0.5167 | 0.5677 | 4,187,256 | -0.03(-4.35%) |
Feb 16, 2021 | 0.6214 | 0.6373 | 0.5763 | 0.5935 | 5,606,206 | +0.00(+0.11%) |
Feb 12, 2021 | 0.5465 | 0.6075 | 0.5326 | 0.5929 | 3,491,670 | +0.05(+9.95%) |
Feb 11, 2021 | 0.4783 | 0.5531 | 0.4644 | 0.5392 | 4,286,798 | +0.07(+15.63%) |
Feb 10, 2021 | 0.5048 | 0.5280 | 0.4637 | 0.4664 | 1,154,862 | -0.04(-8.09%) |
Feb 09, 2021 | 0.5299 | 0.5419 | 0.4836 | 0.5074 | 1,184,707 | -0.02(-3.28%) |
Feb 08, 2021 | 0.5160 | 0.5432 | 0.5114 | 0.5246 | 933,210 | +0.01(+2.33%) |
Feb 05, 2021 | 0.5147 | 0.5942 | 0.5034 | 0.5127 | 2,857,644 | +0.00(+0.65%) |
Feb 04, 2021 | 0.5107 | 0.5134 | 0.4862 | 0.5094 | 791,384 | -0.01(-1.41%) |
Feb 03, 2021 | 0.4962 | 0.5233 | 0.4909 | 0.5167 | 671,327 | +0.01(+1.96%) |
Feb 02, 2021 | 0.5286 | 0.5558 | 0.4776 | 0.5068 | 1,478,170 | +0.00(+0.00%) |