Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.4819 | 0.4900 | 0.4701 | 0.4701 | 29,878 | -0.02(-3.98%) |
May 27, 2021 | 0.4590 | 0.4954 | 0.4554 | 0.4896 | 80,762 | +0.01(+2.00%) |
May 26, 2021 | 0.4700 | 0.4834 | 0.4373 | 0.4800 | 80,092 | -0.01(-2.04%) |
May 25, 2021 | 0.4850 | 0.4900 | 0.4738 | 0.4900 | 19,185 | +0.01(+1.03%) |
May 24, 2021 | 0.4597 | 0.4900 | 0.4597 | 0.4850 | 11,303 | +0.01(+1.46%) |
May 21, 2021 | 0.4801 | 0.4900 | 0.4754 | 0.4780 | 21,036 | +0.01(+1.27%) |
May 20, 2021 | 0.4824 | 0.4900 | 0.4700 | 0.4720 | 42,484 | -0.01(-2.60%) |
May 19, 2021 | 0.4841 | 0.4900 | 0.4697 | 0.4846 | 19,342 | +0.02(+4.44%) |
May 18, 2021 | 0.4595 | 0.4831 | 0.4595 | 0.4640 | 19,224 | +0.00(+0.91%) |
May 17, 2021 | 0.4488 | 0.4738 | 0.4458 | 0.4598 | 11,209 | -0.00(-0.04%) |
May 14, 2021 | 0.4500 | 0.4896 | 0.4500 | 0.4600 | 38,676 | +0.01(+2.79%) |
May 13, 2021 | 0.4710 | 0.4720 | 0.4475 | 0.4475 | 32,679 | -0.02(-4.40%) |
May 12, 2021 | 0.4910 | 0.4970 | 0.4681 | 0.4681 | 113,506 | +0.01(+1.32%) |
May 11, 2021 | 0.4700 | 0.4830 | 0.4412 | 0.4620 | 88,091 | -0.03(-5.35%) |
May 10, 2021 | 0.5500 | 0.5500 | 0.4870 | 0.4881 | 119,670 | -0.03(-6.13%) |
May 07, 2021 | 0.5026 | 0.5210 | 0.4850 | 0.5200 | 17,325 | +0.01(+1.66%) |
May 06, 2021 | 0.5100 | 0.5200 | 0.4747 | 0.5115 | 91,895 | -0.01(-1.63%) |
May 05, 2021 | 0.5170 | 0.5340 | 0.5041 | 0.5200 | 44,929 | -0.00(-0.76%) |
May 04, 2021 | 0.5000 | 0.5250 | 0.4875 | 0.5240 | 213,331 | +0.04(+7.69%) |
May 03, 2021 | 0.4320 | 0.5093 | 0.4320 | 0.4866 | 121,698 | +0.02(+4.71%) |
Apr 30, 2021 | 0.4200 | 0.4742 | 0.4200 | 0.4647 | 53,400 | +0.01(+3.24%) |
Apr 29, 2021 | 0.4800 | 0.4800 | 0.4501 | 0.4501 | 30,427 | -0.02(-4.19%) |
Apr 28, 2021 | 0.5050 | 0.5050 | 0.4523 | 0.4698 | 54,081 | -0.01(-1.39%) |
Apr 27, 2021 | 0.4940 | 0.4940 | 0.4700 | 0.4764 | 11,129 | +0.01(+2.12%) |
Apr 26, 2021 | 0.5020 | 0.5020 | 0.4630 | 0.4665 | 21,022 | +0.02(+3.97%) |
Apr 23, 2021 | 0.4654 | 0.4763 | 0.4487 | 0.4487 | 47,500 | -0.01(-2.60%) |
Apr 22, 2021 | 0.3941 | 0.4607 | 0.3701 | 0.4607 | 123,737 | +0.08(+21.56%) |
Apr 21, 2021 | 0.3720 | 0.4130 | 0.3662 | 0.3790 | 130,729 | -0.01(-3.76%) |
Apr 20, 2021 | 0.4320 | 0.4593 | 0.3938 | 0.3938 | 145,024 | -0.06(-13.49%) |
Apr 19, 2021 | 0.4680 | 0.4680 | 0.4386 | 0.4552 | 40,776 | +0.02(+3.69%) |
Apr 16, 2021 | 0.4360 | 0.4560 | 0.4291 | 0.4390 | 36,200 | +0.00(+0.78%) |
Apr 15, 2021 | 0.4350 | 0.4808 | 0.4227 | 0.4356 | 68,494 | -0.02(-4.12%) |
Apr 14, 2021 | 0.4987 | 0.5100 | 0.4543 | 0.4543 | 36,078 | -0.06(-11.20%) |
Apr 13, 2021 | 0.5135 | 0.5290 | 0.4980 | 0.5116 | 86,470 | -0.00(-0.85%) |
Apr 12, 2021 | 0.5000 | 0.5200 | 0.5000 | 0.5160 | 121,316 | +0.01(+1.40%) |
Apr 09, 2021 | 0.5042 | 0.5360 | 0.4969 | 0.5089 | 31,800 | +0.00(+0.95%) |
Apr 08, 2021 | 0.5135 | 0.5190 | 0.4954 | 0.5041 | 37,550 | +0.00(+0.82%) |
Apr 07, 2021 | 0.5246 | 0.5327 | 0.4834 | 0.5000 | 58,654 | -0.01(-1.96%) |
Apr 06, 2021 | 0.5490 | 0.5580 | 0.5100 | 0.5100 | 124,709 | +0.01(+1.43%) |
Apr 05, 2021 | 0.4500 | 0.5199 | 0.4500 | 0.5028 | 83,811 | +0.05(+11.73%) |
Apr 01, 2021 | 0.4500 | 0.4708 | 0.4500 | 0.4500 | 83,300 | +0.00(+0.51%) |
Mar 31, 2021 | 0.4303 | 0.4535 | 0.4295 | 0.4477 | 63,680 | +0.02(+4.87%) |
Mar 30, 2021 | 0.4447 | 0.4580 | 0.4188 | 0.4269 | 20,337 | -0.01(-1.57%) |
Mar 29, 2021 | 0.4646 | 0.4703 | 0.4065 | 0.4337 | 55,791 | -0.01(-1.43%) |
Mar 26, 2021 | 0.4600 | 0.4600 | 0.4282 | 0.4400 | 27,000 | -0.00(-0.68%) |
Mar 25, 2021 | 0.4555 | 0.4604 | 0.4346 | 0.4430 | 49,196 | -0.01(-1.40%) |
Mar 24, 2021 | 0.4955 | 0.4955 | 0.4490 | 0.4493 | 257,222 | -0.03(-6.40%) |
Mar 23, 2021 | 0.5177 | 0.5197 | 0.4781 | 0.4800 | 68,034 | -0.04(-6.98%) |
Mar 22, 2021 | 0.4660 | 0.5350 | 0.4660 | 0.5160 | 118,922 | +0.03(+5.31%) |
Mar 19, 2021 | 0.5077 | 0.5195 | 0.4885 | 0.4900 | 88,200 | -0.02(-3.16%) |
Mar 18, 2021 | 0.5405 | 0.5600 | 0.4900 | 0.5060 | 86,934 | -0.05(-9.14%) |
Mar 17, 2021 | 0.5130 | 0.5569 | 0.5007 | 0.5569 | 63,289 | +0.05(+10.02%) |
Mar 16, 2021 | 0.5600 | 0.5621 | 0.5062 | 0.5062 | 146,675 | -0.05(-8.43%) |
Mar 15, 2021 | 0.5200 | 0.5847 | 0.5200 | 0.5528 | 76,586 | +0.02(+3.52%) |
Mar 12, 2021 | 0.5900 | 0.6250 | 0.5281 | 0.5340 | 162,200 | -0.06(-9.71%) |
Mar 11, 2021 | 0.6075 | 0.6167 | 0.5809 | 0.5914 | 44,933 | +0.02(+3.90%) |
Mar 10, 2021 | 0.6000 | 0.6022 | 0.5692 | 0.5692 | 67,698 | -0.02(-3.07%) |
Mar 09, 2021 | 0.5800 | 0.6200 | 0.5600 | 0.5872 | 99,710 | +0.01(+1.24%) |
Mar 08, 2021 | 0.5900 | 0.6100 | 0.5600 | 0.5800 | 107,780 | +0.02(+3.57%) |
Mar 05, 2021 | 0.5300 | 0.5699 | 0.4900 | 0.5600 | 423,700 | +0.03(+5.66%) |
Mar 04, 2021 | 0.5762 | 0.6140 | 0.4940 | 0.5300 | 314,483 | -0.03(-6.05%) |
Mar 03, 2021 | 0.6700 | 0.7059 | 0.5600 | 0.5641 | 223,916 | -0.07(-11.08%) |
Mar 02, 2021 | 0.5824 | 0.6431 | 0.5500 | 0.6344 | 398,899 | +0.12(+22.57%) |