Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.250 | 1.260 | 1.170 | 1.190 | 2,328,591 | -0.05(-4.03%) |
May 27, 2021 | 1.230 | 1.260 | 1.141 | 1.240 | 7,414,339 | +0.08(+6.90%) |
May 26, 2021 | 1.060 | 1.180 | 1.060 | 1.160 | 4,318,143 | +0.06(+5.45%) |
May 25, 2021 | 1.200 | 1.200 | 1.060 | 1.100 | 17,117,044 | +0.14(+14.86%) |
May 24, 2021 | 1.030 | 1.050 | 0.9148 | 0.9577 | 3,365,471 | -0.06(-6.11%) |
May 21, 2021 | 1.050 | 1.060 | 1.010 | 1.020 | 809,519 | -0.03(-2.86%) |
May 20, 2021 | 1.110 | 1.170 | 1.010 | 1.050 | 2,185,264 | -0.02(-1.87%) |
May 19, 2021 | 0.9500 | 1.080 | 0.9140 | 1.070 | 2,375,372 | +0.06(+5.94%) |
May 18, 2021 | 0.9100 | 1.100 | 0.8205 | 1.010 | 3,758,478 | +0.05(+5.21%) |
May 17, 2021 | 0.8200 | 1.050 | 0.8030 | 0.9600 | 7,983,784 | +0.18(+22.59%) |
May 14, 2021 | 0.7927 | 0.8294 | 0.7812 | 0.7831 | 1,336,671 | +0.01(+0.72%) |
May 13, 2021 | 0.7648 | 0.8250 | 0.7595 | 0.7775 | 1,573,705 | +0.02(+2.30%) |
May 12, 2021 | 0.7700 | 0.8494 | 0.7521 | 0.7600 | 3,743,815 | +0.02(+2.08%) |
May 11, 2021 | 0.7599 | 0.7900 | 0.7301 | 0.7445 | 1,390,687 | -0.08(-9.20%) |
May 10, 2021 | 0.7277 | 0.8350 | 0.7101 | 0.8199 | 3,125,052 | +0.10(+14.18%) |
May 07, 2021 | 0.6992 | 0.7461 | 0.6992 | 0.7181 | 885,170 | +0.00(+0.15%) |
May 06, 2021 | 0.7600 | 0.7600 | 0.6815 | 0.7170 | 1,460,427 | -0.05(-6.41%) |
May 05, 2021 | 0.7834 | 0.7911 | 0.7500 | 0.7661 | 1,478,381 | -0.03(-3.17%) |
May 04, 2021 | 0.8140 | 0.8140 | 0.7634 | 0.7912 | 1,007,373 | -0.03(-3.51%) |
May 03, 2021 | 0.8300 | 0.8600 | 0.7300 | 0.8200 | 2,088,837 | -0.00(-0.22%) |
Apr 30, 2021 | 0.8600 | 0.8899 | 0.8214 | 0.8218 | 1,360,200 | -0.05(-6.03%) |
Apr 29, 2021 | 0.9700 | 0.9750 | 0.8550 | 0.8745 | 2,653,523 | -0.08(-7.95%) |
Apr 28, 2021 | 0.7500 | 1.000 | 0.7400 | 0.9500 | 6,511,302 | +0.20(+26.65%) |
Apr 27, 2021 | 0.7801 | 0.8091 | 0.7500 | 0.7501 | 995,504 | -0.03(-3.83%) |
Apr 26, 2021 | 0.7500 | 0.8000 | 0.7200 | 0.7800 | 1,442,910 | +0.06(+8.92%) |
Apr 23, 2021 | 0.7100 | 0.7550 | 0.7051 | 0.7161 | 1,178,400 | +0.01(+1.12%) |
Apr 22, 2021 | 0.7028 | 0.7492 | 0.6750 | 0.7082 | 1,322,612 | +0.02(+3.40%) |
Apr 21, 2021 | 0.6272 | 0.7041 | 0.6200 | 0.6849 | 1,547,048 | +0.05(+7.44%) |
Apr 20, 2021 | 0.7244 | 0.7500 | 0.6300 | 0.6375 | 2,172,016 | -0.07(-10.21%) |
Apr 19, 2021 | 0.7500 | 0.8200 | 0.7000 | 0.7100 | 2,625,342 | -0.05(-6.27%) |
Apr 16, 2021 | 0.8600 | 0.8700 | 0.7500 | 0.7575 | 2,613,400 | -0.12(-13.80%) |
Apr 15, 2021 | 0.9100 | 0.9200 | 0.8600 | 0.8788 | 941,074 | -0.04(-4.87%) |
Apr 14, 2021 | 0.8700 | 0.9449 | 0.8505 | 0.9238 | 1,226,695 | +0.03(+3.11%) |
Apr 13, 2021 | 0.9000 | 0.9199 | 0.8302 | 0.8959 | 2,227,672 | -0.02(-2.62%) |
Apr 12, 2021 | 1.000 | 1.010 | 0.9100 | 0.9200 | 1,330,700 | -0.06(-5.93%) |
Apr 09, 2021 | 1.010 | 1.022 | 0.9765 | 0.9780 | 647,800 | -0.05(-5.05%) |
Apr 08, 2021 | 1.020 | 1.040 | 0.9600 | 1.030 | 1,009,730 | +0.02(+1.98%) |
Apr 07, 2021 | 1.040 | 1.040 | 0.9700 | 1.010 | 1,420,731 | +0.00(+0.00%) |
Apr 06, 2021 | 1.030 | 1.100 | 1.000 | 1.010 | 1,426,284 | -0.04(-3.81%) |
Apr 05, 2021 | 1.150 | 1.160 | 1.010 | 1.050 | 2,138,759 | -0.08(-7.08%) |
Apr 01, 2021 | 1.060 | 1.140 | 1.040 | 1.130 | 1,822,900 | +0.09(+8.65%) |
Mar 31, 2021 | 1.010 | 1.070 | 1.010 | 1.040 | 1,228,770 | +0.03(+2.97%) |
Mar 30, 2021 | 1.000 | 1.020 | 0.9500 | 1.010 | 1,525,741 | -0.02(-1.94%) |
Mar 29, 2021 | 1.090 | 1.100 | 0.9800 | 1.030 | 2,255,003 | -0.06(-5.50%) |
Mar 26, 2021 | 0.9985 | 1.100 | 0.9830 | 1.090 | 3,275,900 | +0.09(+9.00%) |
Mar 25, 2021 | 0.9800 | 1.010 | 0.9100 | 1.000 | 4,263,301 | -0.02(-1.96%) |
Mar 24, 2021 | 1.100 | 1.130 | 1.000 | 1.020 | 2,245,504 | -0.05(-4.67%) |
Mar 23, 2021 | 1.150 | 1.190 | 1.040 | 1.070 | 2,499,903 | -0.10(-8.55%) |
Mar 22, 2021 | 1.260 | 1.280 | 1.130 | 1.170 | 4,014,945 | -0.09(-7.14%) |
Mar 19, 2021 | 1.290 | 1.360 | 1.230 | 1.260 | 1,799,100 | +0.02(+1.61%) |
Mar 18, 2021 | 1.360 | 1.420 | 1.160 | 1.240 | 5,873,315 | -0.11(-8.15%) |
Mar 17, 2021 | 1.330 | 1.410 | 1.280 | 1.350 | 1,374,377 | -0.02(-1.46%) |
Mar 16, 2021 | 1.500 | 1.510 | 1.340 | 1.370 | 2,301,332 | -0.16(-10.46%) |
Mar 15, 2021 | 1.570 | 1.570 | 1.480 | 1.530 | 1,989,807 | -0.02(-1.29%) |
Mar 12, 2021 | 1.550 | 1.580 | 1.460 | 1.550 | 1,937,700 | -0.06(-3.73%) |
Mar 11, 2021 | 1.400 | 1.650 | 1.390 | 1.610 | 3,603,933 | +0.06(+3.87%) |
Mar 10, 2021 | 1.620 | 1.660 | 1.520 | 1.550 | 2,898,137 | -0.03(-1.90%) |
Mar 09, 2021 | 1.420 | 1.630 | 1.390 | 1.580 | 2,980,004 | +0.17(+12.06%) |
Mar 08, 2021 | 1.420 | 1.500 | 1.380 | 1.410 | 1,251,639 | -0.03(-2.08%) |
Mar 05, 2021 | 1.480 | 1.520 | 1.250 | 1.440 | 3,677,500 | -0.04(-2.70%) |
Mar 04, 2021 | 1.630 | 1.690 | 1.300 | 1.480 | 5,804,083 | -0.18(-10.84%) |
Mar 03, 2021 | 1.640 | 1.810 | 1.620 | 1.660 | 2,395,149 | +0.04(+2.47%) |
Mar 02, 2021 | 1.790 | 1.850 | 1.610 | 1.620 | 3,832,162 | -0.16(-8.99%) |