Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.4436 | 0.4600 | 0.4384 | 0.4600 | 57,100 | +0.02(+3.70%) |
Apr 29, 2021 | 0.4304 | 0.4436 | 0.4304 | 0.4436 | 1,452 | +0.00(+0.00%) |
Apr 28, 2021 | 0.4450 | 0.4450 | 0.4282 | 0.4436 | 26,791 | +0.01(+1.91%) |
Apr 27, 2021 | 0.4251 | 0.4456 | 0.4251 | 0.4353 | 10,560 | +0.00(+0.58%) |
Apr 26, 2021 | 0.4239 | 0.4600 | 0.4239 | 0.4328 | 5,405 | -0.01(-1.75%) |
Apr 23, 2021 | 0.4510 | 0.4522 | 0.4405 | 0.4405 | 3,400 | -0.02(-4.03%) |
Apr 22, 2021 | 0.4300 | 0.4600 | 0.4261 | 0.4590 | 10,205 | +0.01(+2.98%) |
Apr 21, 2021 | 0.4457 | 0.4457 | 0.4457 | 0.4457 | 1,290 | -0.01(-1.13%) |
Apr 20, 2021 | 0.4600 | 0.4600 | 0.4508 | 0.4508 | 3,154 | -0.01(-2.00%) |
Apr 19, 2021 | 0.4525 | 0.4600 | 0.4500 | 0.4600 | 51,047 | +0.00(+0.88%) |
Apr 16, 2021 | 0.4446 | 0.4600 | 0.4446 | 0.4560 | 45,000 | +0.02(+3.64%) |
Apr 15, 2021 | 0.4600 | 0.4600 | 0.4220 | 0.4400 | 7,366 | +0.00(+0.62%) |
Apr 14, 2021 | 0.4423 | 0.4423 | 0.4312 | 0.4373 | 3,018 | -0.01(-3.23%) |
Apr 13, 2021 | 0.4210 | 0.4519 | 0.4210 | 0.4519 | 16,951 | -0.00(-0.79%) |
Apr 12, 2021 | 0.4328 | 0.4555 | 0.4200 | 0.4555 | 26,491 | +0.00(+1.00%) |
Apr 09, 2021 | 0.4485 | 0.4600 | 0.4339 | 0.4510 | 6,200 | -0.02(-4.04%) |
Apr 08, 2021 | 0.4745 | 0.4745 | 0.4510 | 0.4700 | 3,810 | +0.00(+0.00%) |
Apr 07, 2021 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,659 | +0.01(+2.17%) |
Apr 06, 2021 | 0.4600 | 0.4600 | 0.4600 | 25 | +0.00(+0.00%) | |
Apr 05, 2021 | 0.4728 | 0.4728 | 0.4545 | 0.4600 | 7,608 | -0.01(-2.13%) |
Apr 01, 2021 | 0.4713 | 0.4713 | 0.4339 | 0.4700 | 15,500 | +0.01(+2.17%) |
Mar 31, 2021 | 0.4483 | 0.4600 | 0.4366 | 0.4600 | 20,260 | +0.02(+4.47%) |
Mar 30, 2021 | 0.4392 | 0.4403 | 0.4274 | 0.4403 | 42,811 | -0.00(-1.12%) |
Mar 29, 2021 | 0.4329 | 0.4537 | 0.4329 | 0.4453 | 1,888 | -0.01(-2.77%) |
Mar 26, 2021 | 0.4570 | 0.4800 | 0.4548 | 0.4580 | 20,300 | -0.01(-2.64%) |
Mar 25, 2021 | 0.4860 | 0.4867 | 0.4700 | 0.4704 | 7,107 | -0.00(-0.51%) |
Mar 24, 2021 | 0.4793 | 0.4866 | 0.4728 | 0.4728 | 10,249 | +0.00(+0.60%) |
Mar 23, 2021 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 7,755 | -0.02(-4.08%) |
Mar 22, 2021 | 0.4795 | 0.4900 | 0.4795 | 0.4900 | 3,347 | +0.01(+1.89%) |
Mar 19, 2021 | 0.4883 | 0.4890 | 0.4805 | 0.4809 | 1,800 | -0.01(-1.86%) |
Mar 18, 2021 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 15,625 | +0.02(+4.03%) |
Mar 17, 2021 | 0.4673 | 0.4800 | 0.4673 | 0.4710 | 11,531 | +0.01(+1.18%) |
Mar 16, 2021 | 0.4900 | 0.4900 | 0.4650 | 0.4655 | 14,540 | -0.02(-3.86%) |
Mar 15, 2021 | 0.4748 | 0.4907 | 0.4650 | 0.4842 | 15,620 | +0.02(+4.11%) |
Mar 12, 2021 | 0.4564 | 0.4700 | 0.4556 | 0.4651 | 15,600 | -0.00(-1.04%) |
Mar 11, 2021 | 0.4780 | 0.4780 | 0.4513 | 0.4700 | 25,872 | +0.00(+0.13%) |
Mar 10, 2021 | 0.4760 | 0.4760 | 0.4602 | 0.4694 | 14,925 | +0.03(+6.68%) |
Mar 09, 2021 | 0.4513 | 0.4513 | 0.4313 | 0.4400 | 39,321 | -0.01(-2.31%) |
Mar 08, 2021 | 0.4600 | 0.4600 | 0.4111 | 0.4504 | 52,996 | -0.01(-2.09%) |
Mar 05, 2021 | 0.4533 | 0.4600 | 0.4200 | 0.4600 | 56,800 | +0.01(+1.72%) |
Mar 04, 2021 | 0.4630 | 0.4631 | 0.4310 | 0.4522 | 61,021 | -0.03(-5.79%) |
Mar 03, 2021 | 0.4594 | 0.4806 | 0.4310 | 0.4800 | 30,618 | +0.02(+3.49%) |
Mar 02, 2021 | 0.4642 | 0.4936 | 0.4592 | 0.4638 | 16,244 | -0.01(-3.05%) |
Mar 01, 2021 | 0.4800 | 0.5152 | 0.4777 | 0.4784 | 29,812 | -0.02(-4.47%) |
Feb 26, 2021 | 0.4505 | 0.5086 | 0.4270 | 0.5008 | 48,600 | +0.05(+11.89%) |
Feb 25, 2021 | 0.4900 | 0.4900 | 0.4355 | 0.4476 | 136,703 | -0.03(-6.63%) |
Feb 24, 2021 | 0.4580 | 0.4794 | 0.4580 | 0.4794 | 6,050 | +0.02(+3.43%) |
Feb 23, 2021 | 0.4838 | 0.4852 | 0.4570 | 0.4635 | 29,170 | -0.01(-1.32%) |
Feb 22, 2021 | 0.4775 | 0.4787 | 0.4594 | 0.4697 | 104,783 | -0.01(-1.86%) |
Feb 19, 2021 | 0.5020 | 0.5100 | 0.4600 | 0.4786 | 34,600 | -0.00(-0.68%) |
Feb 18, 2021 | 0.4761 | 0.4819 | 0.4652 | 0.4819 | 44,712 | -0.01(-2.05%) |
Feb 17, 2021 | 0.4903 | 0.4976 | 0.4800 | 0.4920 | 50,690 | -0.00(-0.14%) |
Feb 16, 2021 | 0.4900 | 0.5141 | 0.4800 | 0.4927 | 46,135 | -0.01(-1.66%) |
Feb 12, 2021 | 0.4050 | 0.5400 | 0.4050 | 0.5010 | 31,100 | -0.01(-2.74%) |
Feb 11, 2021 | 0.5100 | 0.5218 | 0.5059 | 0.5151 | 38,204 | -0.01(-1.25%) |
Feb 10, 2021 | 0.4900 | 0.5400 | 0.4900 | 0.5216 | 158,681 | +0.02(+4.24%) |
Feb 09, 2021 | 0.4990 | 0.5200 | 0.4793 | 0.5004 | 28,592 | -0.01(-1.96%) |
Feb 08, 2021 | 0.4504 | 0.5200 | 0.4504 | 0.5104 | 33,451 | +0.03(+6.33%) |
Feb 05, 2021 | 0.4999 | 0.4999 | 0.4556 | 0.4800 | 29,500 | +0.00(+0.08%) |
Feb 04, 2021 | 0.4783 | 0.5010 | 0.4700 | 0.4796 | 20,591 | -0.00(-0.58%) |
Feb 03, 2021 | 0.5180 | 0.5180 | 0.4700 | 0.4824 | 118,405 | -0.04(-7.21%) |
Feb 02, 2021 | 0.4670 | 0.5300 | 0.4670 | 0.5199 | 174,065 | +0.04(+8.43%) |