Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7117 | 0.7500 | 0.6800 | 0.7385 | 263,300 | -0.05(-6.60%) |
May 28, 2020 | 0.7400 | 0.8000 | 0.7000 | 0.7907 | 545,492 | +0.05(+7.02%) |
May 27, 2020 | 0.7245 | 0.7434 | 0.6901 | 0.7388 | 1,140,857 | +0.06(+9.11%) |
May 26, 2020 | 0.6615 | 0.7100 | 0.6301 | 0.6771 | 395,305 | +0.05(+7.48%) |
May 22, 2020 | 0.6100 | 0.6500 | 0.5950 | 0.6300 | 271,900 | +0.04(+6.45%) |
May 21, 2020 | 0.5800 | 0.6050 | 0.5701 | 0.5918 | 213,702 | +0.02(+3.84%) |
May 20, 2020 | 0.5900 | 0.5900 | 0.5401 | 0.5699 | 376,938 | -0.01(-1.52%) |
May 19, 2020 | 0.6200 | 0.6200 | 0.5600 | 0.5787 | 218,250 | -0.02(-3.63%) |
May 18, 2020 | 0.6378 | 0.6378 | 0.5600 | 0.6005 | 445,224 | -0.04(-5.88%) |
May 15, 2020 | 0.6500 | 0.7600 | 0.6234 | 0.6380 | 2,441,400 | +0.06(+10.00%) |
May 14, 2020 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 240,874 | +0.01(+1.52%) |
May 13, 2020 | 0.6500 | 0.6500 | 0.5300 | 0.5713 | 278,869 | -0.08(-11.93%) |
May 12, 2020 | 0.6400 | 0.6580 | 0.6000 | 0.6487 | 238,728 | -0.01(-1.41%) |
May 11, 2020 | 0.5800 | 0.6600 | 0.5500 | 0.6580 | 379,061 | +0.09(+16.44%) |
May 08, 2020 | 0.5459 | 0.5700 | 0.5300 | 0.5651 | 147,100 | +0.03(+5.17%) |
May 07, 2020 | 0.5250 | 0.5549 | 0.5100 | 0.5373 | 149,484 | +0.04(+7.20%) |
May 06, 2020 | 0.5550 | 0.5550 | 0.4595 | 0.5012 | 306,524 | -0.02(-4.09%) |
May 05, 2020 | 0.5550 | 0.5800 | 0.5200 | 0.5226 | 132,920 | -0.03(-5.17%) |
May 04, 2020 | 0.5900 | 0.5949 | 0.5200 | 0.5511 | 632,926 | +0.01(+2.06%) |
May 01, 2020 | 0.5400 | 0.5800 | 0.5301 | 0.5400 | 459,000 | +0.02(+3.81%) |
Apr 30, 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5202 | 183,993 | +0.00(+0.04%) |
Apr 29, 2020 | 0.5500 | 0.5650 | 0.5200 | 0.5200 | 226,083 | -0.02(-4.53%) |
Apr 28, 2020 | 0.5130 | 0.5479 | 0.5130 | 0.5447 | 132,589 | +0.03(+5.77%) |
Apr 27, 2020 | 0.5300 | 0.5300 | 0.5100 | 0.5150 | 189,081 | -0.01(-0.96%) |
Apr 24, 2020 | 0.5300 | 0.5300 | 0.5005 | 0.5200 | 191,300 | -0.01(-1.29%) |
Apr 23, 2020 | 0.5150 | 0.5300 | 0.5100 | 0.5268 | 149,350 | +0.01(+2.23%) |
Apr 22, 2020 | 0.5200 | 0.5300 | 0.5100 | 0.5153 | 132,921 | -0.01(-1.09%) |
Apr 21, 2020 | 0.5600 | 0.5747 | 0.5101 | 0.5210 | 306,993 | -0.05(-8.60%) |
Apr 20, 2020 | 0.5896 | 0.5896 | 0.5463 | 0.5700 | 180,469 | -0.01(-2.05%) |
Apr 17, 2020 | 0.5850 | 0.5893 | 0.5420 | 0.5819 | 310,600 | +0.00(+0.67%) |
Apr 16, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5780 | 227,517 | +0.00(+0.54%) |
Apr 15, 2020 | 0.6190 | 0.6190 | 0.5636 | 0.5749 | 225,828 | -0.02(-3.75%) |
Apr 14, 2020 | 0.5000 | 0.6199 | 0.5000 | 0.5973 | 475,554 | +0.06(+10.61%) |
Apr 13, 2020 | 0.5800 | 0.5800 | 0.5200 | 0.5400 | 529,015 | -0.04(-6.40%) |
Apr 09, 2020 | 0.5999 | 0.5999 | 0.5700 | 0.5769 | 658,300 | -0.02(-2.67%) |
Apr 08, 2020 | 0.5600 | 0.6000 | 0.5450 | 0.5927 | 767,255 | +0.05(+8.22%) |
Apr 07, 2020 | 0.6100 | 0.6101 | 0.5400 | 0.5477 | 1,080,218 | -0.07(-11.66%) |
Apr 06, 2020 | 0.7500 | 0.7750 | 0.5100 | 0.6200 | 1,897,025 | -0.13(-17.33%) |
Apr 03, 2020 | 0.9200 | 0.9838 | 0.6965 | 0.7500 | 912,000 | -0.21(-22.11%) |
Apr 02, 2020 | 1.110 | 1.110 | 0.9060 | 0.9629 | 602,165 | -0.11(-10.01%) |
Apr 01, 2020 | 1.090 | 1.160 | 1.040 | 1.070 | 429,201 | +0.03(+2.88%) |
Mar 31, 2020 | 1.090 | 1.090 | 1.030 | 1.040 | 92,513 | +0.02(+1.96%) |
Mar 30, 2020 | 1.170 | 1.170 | 1.010 | 1.020 | 244,356 | -0.05(-4.67%) |
Mar 27, 2020 | 1.040 | 1.147 | 0.9910 | 1.070 | 178,800 | +0.04(+3.87%) |
Mar 26, 2020 | 1.160 | 1.170 | 1.000 | 1.030 | 243,308 | -0.07(-6.35%) |
Mar 25, 2020 | 1.140 | 1.200 | 0.9900 | 1.100 | 768,369 | -0.08(-6.78%) |
Mar 24, 2020 | 1.250 | 1.320 | 1.120 | 1.180 | 225,923 | -0.03(-2.48%) |
Mar 23, 2020 | 1.320 | 1.340 | 1.100 | 1.210 | 634,247 | +0.01(+0.83%) |
Mar 20, 2020 | 1.270 | 1.676 | 1.200 | 1.200 | 883,800 | +0.02(+1.69%) |
Mar 19, 2020 | 1.020 | 1.310 | 1.010 | 1.180 | 557,750 | +0.23(+23.78%) |
Mar 18, 2020 | 1.050 | 1.050 | 0.9300 | 0.9533 | 182,319 | -0.07(-6.54%) |
Mar 17, 2020 | 1.070 | 1.083 | 1.016 | 1.020 | 122,966 | +0.00(+0.00%) |
Mar 16, 2020 | 1.000 | 1.070 | 0.9700 | 1.020 | 183,372 | +0.04(+4.08%) |
Mar 13, 2020 | 1.050 | 1.050 | 0.9800 | 0.9800 | 53,200 | -0.02(-2.00%) |
Mar 12, 2020 | 1.020 | 1.100 | 0.9900 | 1.000 | 102,231 | -0.09(-8.48%) |
Mar 11, 2020 | 1.080 | 1.130 | 1.010 | 1.093 | 71,261 | -0.06(-4.98%) |
Mar 10, 2020 | 1.000 | 1.150 | 0.9620 | 1.150 | 100,183 | +0.21(+22.31%) |
Mar 09, 2020 | 1.030 | 1.060 | 0.9000 | 0.9402 | 284,542 | -0.13(-12.13%) |
Mar 06, 2020 | 1.070 | 1.070 | 1.040 | 1.070 | 110,800 | +0.02(+1.90%) |
Mar 05, 2020 | 1.120 | 1.120 | 1.020 | 1.050 | 144,366 | -0.07(-6.25%) |
Mar 04, 2020 | 1.100 | 1.140 | 1.085 | 1.120 | 77,058 | +0.03(+3.18%) |
Mar 03, 2020 | 1.060 | 1.100 | 1.060 | 1.085 | 39,300 | +0.02(+1.45%) |