Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.7847 | 0.8214 | 0.7757 | 0.7852 | 169,463 | -0.00(-0.05%) |
May 27, 2021 | 0.7864 | 0.8299 | 0.7600 | 0.7856 | 645,381 | -0.00(-0.17%) |
May 26, 2021 | 0.7800 | 0.8099 | 0.7500 | 0.7869 | 112,401 | +0.00(+0.19%) |
May 25, 2021 | 0.7900 | 0.7990 | 0.7721 | 0.7854 | 94,497 | -0.00(-0.57%) |
May 24, 2021 | 0.8013 | 0.8013 | 0.7800 | 0.7899 | 111,451 | +0.00(+0.05%) |
May 21, 2021 | 0.7570 | 0.8160 | 0.7570 | 0.7895 | 223,339 | +0.02(+2.53%) |
May 20, 2021 | 0.7700 | 0.7855 | 0.7300 | 0.7700 | 209,813 | -0.00(-0.53%) |
May 19, 2021 | 0.7900 | 0.7900 | 0.7700 | 0.7741 | 141,882 | -0.03(-3.24%) |
May 18, 2021 | 0.7900 | 0.8165 | 0.7800 | 0.8000 | 176,229 | +0.02(+2.35%) |
May 17, 2021 | 0.7800 | 0.8499 | 0.7500 | 0.7816 | 1,014,791 | +0.02(+2.83%) |
May 14, 2021 | 0.7252 | 0.8000 | 0.7252 | 0.7601 | 439,827 | +0.02(+2.72%) |
May 13, 2021 | 0.8001 | 0.8301 | 0.7300 | 0.7400 | 851,076 | -0.09(-11.25%) |
May 12, 2021 | 0.8130 | 1.220 | 0.8130 | 0.8338 | 8,356,210 | +0.04(+5.54%) |
May 11, 2021 | 0.7900 | 0.8100 | 0.7705 | 0.7900 | 38,272 | -0.03(-3.08%) |
May 10, 2021 | 0.8500 | 0.8500 | 0.7701 | 0.8151 | 144,723 | -0.00(-0.11%) |
May 07, 2021 | 0.8100 | 0.8379 | 0.7903 | 0.8160 | 157,558 | +0.01(+1.61%) |
May 06, 2021 | 0.8300 | 0.8498 | 0.8023 | 0.8031 | 93,267 | -0.05(-5.50%) |
May 05, 2021 | 0.8600 | 0.8800 | 0.8300 | 0.8498 | 63,604 | -0.02(-2.71%) |
May 04, 2021 | 0.8080 | 0.8736 | 0.8002 | 0.8735 | 135,133 | +0.06(+7.84%) |
May 03, 2021 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 64,155 | -0.02(-2.99%) |
Apr 30, 2021 | 0.8600 | 0.8600 | 0.8157 | 0.8350 | 38,100 | -0.02(-2.42%) |
Apr 29, 2021 | 0.9300 | 0.9300 | 0.8100 | 0.8557 | 149,787 | -0.04(-4.53%) |
Apr 28, 2021 | 0.8600 | 0.8996 | 0.8200 | 0.8963 | 145,924 | +0.06(+6.68%) |
Apr 27, 2021 | 0.8000 | 0.8724 | 0.8000 | 0.8402 | 81,611 | +0.03(+3.52%) |
Apr 26, 2021 | 0.8200 | 0.8287 | 0.8001 | 0.8116 | 34,966 | +0.01(+1.50%) |
Apr 23, 2021 | 0.7600 | 0.8198 | 0.7402 | 0.7996 | 79,500 | +0.03(+3.88%) |
Apr 22, 2021 | 0.7565 | 0.7700 | 0.7350 | 0.7697 | 72,803 | +0.00(+0.61%) |
Apr 21, 2021 | 0.7400 | 0.8000 | 0.7050 | 0.7650 | 107,586 | +0.02(+2.68%) |
Apr 20, 2021 | 0.8028 | 0.8028 | 0.7105 | 0.7450 | 354,113 | -0.05(-6.63%) |
Apr 19, 2021 | 0.7700 | 0.8000 | 0.7500 | 0.7979 | 82,929 | +0.04(+4.99%) |
Apr 16, 2021 | 0.7700 | 0.7900 | 0.7400 | 0.7600 | 211,200 | -0.02(-2.05%) |
Apr 15, 2021 | 0.8200 | 0.8620 | 0.7759 | 0.7759 | 121,539 | -0.07(-7.95%) |
Apr 14, 2021 | 0.8000 | 0.8693 | 0.8000 | 0.8429 | 70,824 | +0.00(+0.35%) |
Apr 13, 2021 | 0.8400 | 0.8700 | 0.7800 | 0.8400 | 283,063 | -0.02(-1.75%) |
Apr 12, 2021 | 0.8407 | 0.8750 | 0.8350 | 0.8550 | 136,724 | -0.00(-0.16%) |
Apr 09, 2021 | 0.8400 | 0.8980 | 0.8400 | 0.8564 | 107,000 | -0.00(-0.31%) |
Apr 08, 2021 | 0.8500 | 0.8700 | 0.8300 | 0.8591 | 88,447 | +0.01(+1.08%) |
Apr 07, 2021 | 0.8680 | 0.8919 | 0.8403 | 0.8499 | 72,387 | -0.02(-1.80%) |
Apr 06, 2021 | 0.8800 | 0.9145 | 0.8650 | 0.8655 | 218,294 | -0.02(-2.40%) |
Apr 05, 2021 | 0.9284 | 0.9284 | 0.8725 | 0.8868 | 118,767 | -0.03(-3.61%) |
Apr 01, 2021 | 0.8799 | 0.9450 | 0.8500 | 0.9200 | 212,800 | +0.03(+3.73%) |
Mar 31, 2021 | 0.8800 | 0.8869 | 0.8445 | 0.8869 | 97,106 | +0.03(+3.13%) |
Mar 30, 2021 | 0.8600 | 0.8800 | 0.8410 | 0.8600 | 270,316 | -0.08(-8.51%) |
Mar 29, 2021 | 0.8630 | 0.9500 | 0.8116 | 0.9400 | 695,492 | +0.11(+12.85%) |
Mar 26, 2021 | 0.8600 | 0.8650 | 0.8008 | 0.8330 | 182,800 | +0.00(+0.54%) |
Mar 25, 2021 | 0.8603 | 0.8796 | 0.7946 | 0.8285 | 541,723 | -0.05(-5.85%) |
Mar 24, 2021 | 0.9300 | 0.9500 | 0.8500 | 0.8800 | 391,805 | -0.04(-4.36%) |
Mar 23, 2021 | 0.9600 | 0.9870 | 0.9200 | 0.9201 | 415,975 | -0.04(-4.18%) |
Mar 22, 2021 | 0.9536 | 1.010 | 0.9476 | 0.9602 | 396,238 | -0.03(-3.16%) |
Mar 19, 2021 | 0.9653 | 1.000 | 0.9414 | 0.9915 | 207,000 | +0.05(+5.40%) |
Mar 18, 2021 | 1.020 | 1.040 | 0.9400 | 0.9407 | 440,345 | -0.06(-5.93%) |
Mar 17, 2021 | 0.9900 | 1.030 | 0.9800 | 1.000 | 203,295 | -0.02(-1.96%) |
Mar 16, 2021 | 1.070 | 1.070 | 1.000 | 1.020 | 301,053 | -0.04(-3.77%) |
Mar 15, 2021 | 1.040 | 1.070 | 1.010 | 1.060 | 704,983 | +0.05(+4.95%) |
Mar 12, 2021 | 1.000 | 1.050 | 1.000 | 1.010 | 462,100 | -0.04(-3.81%) |
Mar 11, 2021 | 1.010 | 1.070 | 0.9700 | 1.050 | 924,098 | -0.02(-1.87%) |
Mar 10, 2021 | 1.010 | 1.100 | 0.9700 | 1.070 | 1,803,484 | +0.08(+8.08%) |
Mar 09, 2021 | 1.030 | 1.040 | 0.9600 | 0.9900 | 332,787 | -0.01(-1.00%) |
Mar 08, 2021 | 0.9300 | 1.050 | 0.9300 | 1.000 | 383,122 | +0.04(+4.17%) |
Mar 05, 2021 | 0.9300 | 0.9700 | 0.8935 | 0.9600 | 547,000 | +0.02(+2.13%) |
Mar 04, 2021 | 0.9600 | 1.020 | 0.8800 | 0.9400 | 738,432 | -0.07(-6.93%) |
Mar 03, 2021 | 1.000 | 1.020 | 0.9400 | 1.010 | 547,130 | +0.00(+0.00%) |
Mar 02, 2021 | 1.050 | 1.090 | 1.000 | 1.010 | 468,834 | +0.00(+0.00%) |