Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.8068 | 0.8263 | 0.7969 | 0.8200 | 264,155 | +0.03(+3.80%) |
May 27, 2021 | 0.8083 | 0.8199 | 0.7680 | 0.7900 | 573,421 | +0.02(+2.76%) |
May 26, 2021 | 0.7530 | 0.8100 | 0.7422 | 0.7688 | 418,162 | +0.02(+2.51%) |
May 25, 2021 | 0.8170 | 0.8200 | 0.7500 | 0.7500 | 354,691 | -0.04(-5.05%) |
May 24, 2021 | 0.8784 | 0.8784 | 0.7500 | 0.7899 | 431,187 | +0.01(+0.84%) |
May 21, 2021 | 0.7700 | 0.8576 | 0.7612 | 0.7833 | 447,216 | +0.01(+1.60%) |
May 20, 2021 | 0.7767 | 0.7950 | 0.7700 | 0.7710 | 212,631 | -0.00(-0.63%) |
May 19, 2021 | 0.8068 | 0.8175 | 0.7584 | 0.7759 | 402,938 | -0.02(-2.40%) |
May 18, 2021 | 0.8800 | 0.8800 | 0.7900 | 0.7950 | 285,869 | +0.01(+1.20%) |
May 17, 2021 | 0.7780 | 0.8136 | 0.7500 | 0.7856 | 452,254 | +0.01(+0.98%) |
May 14, 2021 | 0.8580 | 0.8580 | 0.7639 | 0.7780 | 465,819 | -0.01(-0.89%) |
May 13, 2021 | 0.7750 | 0.8206 | 0.7600 | 0.7850 | 525,833 | -0.04(-4.28%) |
May 12, 2021 | 0.8798 | 0.9002 | 0.7653 | 0.8201 | 1,206,577 | -0.07(-7.84%) |
May 11, 2021 | 0.9550 | 0.9925 | 0.8700 | 0.8899 | 424,732 | -0.05(-5.39%) |
May 10, 2021 | 1.030 | 1.030 | 0.9406 | 0.9406 | 270,486 | -0.02(-2.02%) |
May 07, 2021 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 162,386 | +0.01(+1.05%) |
May 06, 2021 | 0.9900 | 1.038 | 0.9445 | 0.9500 | 259,517 | -0.03(-3.26%) |
May 05, 2021 | 1.060 | 1.060 | 0.9700 | 0.9820 | 399,065 | +0.01(+1.24%) |
May 04, 2021 | 0.9300 | 1.020 | 0.9242 | 0.9700 | 711,816 | -0.07(-6.73%) |
May 03, 2021 | 1.080 | 1.090 | 1.010 | 1.040 | 320,530 | +0.02(+1.96%) |
Apr 30, 2021 | 1.080 | 1.083 | 1.006 | 1.020 | 336,800 | -0.05(-4.60%) |
Apr 29, 2021 | 1.070 | 1.100 | 1.030 | 1.069 | 169,266 | -0.01(-1.04%) |
Apr 28, 2021 | 1.130 | 1.130 | 1.010 | 1.080 | 335,756 | -0.00(-0.41%) |
Apr 27, 2021 | 1.100 | 1.100 | 1.010 | 1.085 | 520,686 | +0.05(+5.32%) |
Apr 26, 2021 | 0.9580 | 1.050 | 0.9580 | 1.030 | 596,570 | +0.05(+5.10%) |
Apr 23, 2021 | 0.9684 | 0.9900 | 0.9394 | 0.9800 | 496,600 | +0.05(+5.22%) |
Apr 22, 2021 | 0.8750 | 0.9900 | 0.8750 | 0.9314 | 413,360 | +0.02(+2.07%) |
Apr 21, 2021 | 0.8220 | 0.9372 | 0.8220 | 0.9125 | 353,417 | +0.04(+4.89%) |
Apr 20, 2021 | 0.8967 | 0.9475 | 0.8031 | 0.8700 | 425,938 | -0.04(-4.40%) |
Apr 19, 2021 | 1.050 | 1.050 | 0.8900 | 0.9100 | 417,199 | -0.02(-1.89%) |
Apr 16, 2021 | 0.9420 | 1.000 | 0.8700 | 0.9275 | 504,500 | +0.01(+1.48%) |
Apr 15, 2021 | 1.025 | 1.150 | 0.8847 | 0.9140 | 1,513,511 | -0.06(-6.27%) |
Apr 14, 2021 | 0.7000 | 0.9771 | 0.6900 | 0.9751 | 1,695,283 | +0.27(+37.34%) |
Apr 13, 2021 | 0.8200 | 0.8200 | 0.6858 | 0.7100 | 2,736,839 | -0.10(-12.01%) |
Apr 12, 2021 | 0.9742 | 1.020 | 0.7953 | 0.8069 | 2,090,230 | -0.16(-16.81%) |
Apr 09, 2021 | 1.040 | 1.040 | 0.9621 | 0.9700 | 563,000 | -0.05(-4.90%) |
Apr 08, 2021 | 1.150 | 1.150 | 0.9500 | 1.020 | 2,695,726 | -0.08(-7.69%) |
Apr 07, 2021 | 1.130 | 1.150 | 1.090 | 1.105 | 256,005 | -0.02(-1.34%) |
Apr 06, 2021 | 1.200 | 1.200 | 1.042 | 1.120 | 664,772 | -0.07(-5.88%) |
Apr 05, 2021 | 1.200 | 1.270 | 1.170 | 1.190 | 317,996 | -0.04(-3.25%) |
Apr 01, 2021 | 1.267 | 1.270 | 1.220 | 1.230 | 230,700 | -0.01(-0.81%) |
Mar 31, 2021 | 1.250 | 1.270 | 1.225 | 1.240 | 178,910 | -0.01(-0.79%) |
Mar 30, 2021 | 1.277 | 1.280 | 1.181 | 1.250 | 337,082 | -0.01(-0.79%) |
Mar 29, 2021 | 1.286 | 1.310 | 1.220 | 1.260 | 663,643 | +0.03(+2.26%) |
Mar 26, 2021 | 1.280 | 1.299 | 1.200 | 1.232 | 194,700 | -0.02(-1.43%) |
Mar 25, 2021 | 1.230 | 1.320 | 1.150 | 1.250 | 588,905 | -0.02(-1.61%) |
Mar 24, 2021 | 1.410 | 1.420 | 1.250 | 1.270 | 436,704 | -0.11(-7.93%) |
Mar 23, 2021 | 1.270 | 1.500 | 1.270 | 1.380 | 1,259,408 | +0.11(+8.66%) |
Mar 22, 2021 | 1.300 | 1.310 | 1.180 | 1.270 | 712,288 | +0.00(+0.00%) |
Mar 19, 2021 | 1.260 | 1.300 | 1.215 | 1.270 | 480,200 | -0.02(-1.55%) |
Mar 18, 2021 | 1.370 | 1.370 | 1.260 | 1.290 | 445,956 | -0.06(-4.44%) |
Mar 17, 2021 | 1.360 | 1.450 | 1.260 | 1.350 | 565,145 | -0.03(-2.17%) |
Mar 16, 2021 | 1.470 | 1.530 | 1.360 | 1.380 | 588,852 | -0.04(-2.82%) |
Mar 15, 2021 | 1.460 | 1.500 | 1.380 | 1.420 | 714,717 | +0.02(+1.76%) |
Mar 12, 2021 | 1.380 | 1.423 | 1.350 | 1.395 | 644,700 | +0.02(+1.12%) |
Mar 11, 2021 | 1.350 | 1.400 | 1.303 | 1.380 | 717,968 | +0.09(+6.98%) |
Mar 10, 2021 | 1.430 | 1.520 | 1.255 | 1.290 | 1,120,330 | -0.10(-7.19%) |
Mar 09, 2021 | 1.340 | 1.420 | 1.260 | 1.390 | 1,034,283 | +0.15(+12.10%) |
Mar 08, 2021 | 1.200 | 1.460 | 1.120 | 1.240 | 1,523,128 | +0.14(+12.73%) |
Mar 05, 2021 | 1.350 | 1.390 | 0.9895 | 1.100 | 4,424,400 | -0.22(-16.67%) |
Mar 04, 2021 | 1.335 | 1.450 | 1.200 | 1.320 | 4,330,746 | -0.14(-9.59%) |
Mar 03, 2021 | 1.615 | 1.690 | 1.445 | 1.460 | 1,346,569 | -0.11(-7.01%) |
Mar 02, 2021 | 1.656 | 1.740 | 1.500 | 1.570 | 1,402,301 | -0.08(-4.85%) |