Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4855 | 0.4900 | 0.4510 | 0.4667 | 1,888,500 | -0.01(-2.77%) |
May 28, 2020 | 0.5089 | 0.5120 | 0.4800 | 0.4800 | 2,340,034 | -0.02(-4.00%) |
May 27, 2020 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 5,700,968 | +0.02(+4.80%) |
May 26, 2020 | 0.4800 | 0.5000 | 0.4616 | 0.4771 | 4,160,047 | +0.01(+2.69%) |
May 22, 2020 | 0.4700 | 0.4760 | 0.4535 | 0.4646 | 2,007,700 | +0.00(+0.69%) |
May 21, 2020 | 0.4750 | 0.4829 | 0.4515 | 0.4614 | 2,710,096 | -0.01(-2.86%) |
May 20, 2020 | 0.4700 | 0.4824 | 0.4500 | 0.4750 | 3,242,160 | +0.01(+1.32%) |
May 19, 2020 | 0.4800 | 0.5270 | 0.4626 | 0.4688 | 7,076,436 | -0.01(-2.33%) |
May 18, 2020 | 0.5000 | 0.5050 | 0.4729 | 0.4800 | 2,608,239 | +0.00(+0.15%) |
May 15, 2020 | 0.5190 | 0.5190 | 0.4744 | 0.4793 | 2,326,600 | -0.01(-2.18%) |
May 14, 2020 | 0.5250 | 0.5250 | 0.4700 | 0.4900 | 4,477,813 | -0.03(-6.40%) |
May 13, 2020 | 0.5323 | 0.5450 | 0.5100 | 0.5235 | 2,328,512 | -0.01(-1.23%) |
May 12, 2020 | 0.5300 | 0.5700 | 0.5300 | 0.5300 | 3,967,337 | +0.00(+0.91%) |
May 11, 2020 | 0.5591 | 0.5591 | 0.5200 | 0.5252 | 2,008,703 | -0.01(-1.76%) |
May 08, 2020 | 0.5565 | 0.5580 | 0.5300 | 0.5346 | 2,006,400 | -0.00(-0.22%) |
May 07, 2020 | 0.5600 | 0.5855 | 0.5300 | 0.5358 | 4,595,203 | +0.00(+0.34%) |
May 06, 2020 | 0.5310 | 0.5540 | 0.5283 | 0.5340 | 1,730,775 | +0.00(+0.75%) |
May 05, 2020 | 0.5400 | 0.5597 | 0.5300 | 0.5300 | 1,206,318 | -0.01(-1.61%) |
May 04, 2020 | 0.5400 | 0.5498 | 0.5150 | 0.5387 | 1,541,989 | -0.00(-0.24%) |
May 01, 2020 | 0.5723 | 0.5788 | 0.5330 | 0.5400 | 1,957,900 | -0.03(-5.26%) |
Apr 30, 2020 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 1,597,526 | -0.03(-5.00%) |
Apr 29, 2020 | 0.6155 | 0.6251 | 0.5901 | 0.6000 | 2,450,822 | +0.00(+0.18%) |
Apr 28, 2020 | 0.6400 | 0.6400 | 0.5900 | 0.5989 | 1,500,952 | -0.03(-4.28%) |
Apr 27, 2020 | 0.6290 | 0.6479 | 0.6150 | 0.6257 | 2,131,650 | +0.02(+3.52%) |
Apr 24, 2020 | 0.6002 | 0.6300 | 0.5800 | 0.6044 | 1,456,500 | +0.02(+3.60%) |
Apr 23, 2020 | 0.6110 | 0.6255 | 0.5600 | 0.5834 | 1,667,810 | -0.02(-3.46%) |
Apr 22, 2020 | 0.7200 | 0.7200 | 0.5900 | 0.6043 | 2,401,412 | -0.06(-8.44%) |
Apr 21, 2020 | 0.6700 | 0.6900 | 0.6500 | 0.6600 | 733,654 | -0.03(-4.22%) |
Apr 20, 2020 | 0.6900 | 0.7079 | 0.6600 | 0.6891 | 1,316,306 | -0.00(-0.13%) |
Apr 17, 2020 | 0.7000 | 0.7000 | 0.6510 | 0.6900 | 769,100 | +0.02(+2.99%) |
Apr 16, 2020 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 1,022,094 | -0.01(-1.46%) |
Apr 15, 2020 | 0.7000 | 0.7100 | 0.6500 | 0.6799 | 901,891 | -0.01(-1.76%) |
Apr 14, 2020 | 0.6685 | 0.7100 | 0.6600 | 0.6921 | 753,347 | +0.04(+6.48%) |
Apr 13, 2020 | 0.6900 | 0.6900 | 0.6467 | 0.6500 | 844,573 | -0.02(-3.58%) |
Apr 09, 2020 | 0.6400 | 0.7154 | 0.6100 | 0.6741 | 1,177,900 | +0.03(+4.01%) |
Apr 08, 2020 | 0.6250 | 0.6481 | 0.6010 | 0.6481 | 931,282 | +0.04(+6.37%) |
Apr 07, 2020 | 0.6340 | 0.6472 | 0.6000 | 0.6093 | 1,322,496 | +0.01(+1.55%) |
Apr 06, 2020 | 0.5600 | 0.6093 | 0.5586 | 0.6000 | 1,617,862 | +0.07(+14.26%) |
Apr 03, 2020 | 0.5643 | 0.5643 | 0.5073 | 0.5251 | 1,024,400 | -0.02(-4.53%) |
Apr 02, 2020 | 0.5600 | 0.5900 | 0.5400 | 0.5500 | 1,414,262 | -0.02(-3.51%) |
Apr 01, 2020 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 1,151,484 | -0.06(-10.02%) |
Mar 31, 2020 | 0.6500 | 0.6500 | 0.6000 | 0.6335 | 1,295,093 | -0.00(-0.20%) |
Mar 30, 2020 | 0.6200 | 0.6600 | 0.5800 | 0.6348 | 2,675,549 | -0.03(-3.82%) |
Mar 27, 2020 | 0.7000 | 0.7100 | 0.6300 | 0.6600 | 2,637,400 | -0.04(-5.71%) |
Mar 26, 2020 | 0.7800 | 0.8200 | 0.6900 | 0.7000 | 3,510,609 | -0.11(-13.58%) |
Mar 25, 2020 | 0.6000 | 1.050 | 0.5800 | 0.8100 | 6,839,033 | +0.25(+44.64%) |
Mar 24, 2020 | 0.6400 | 0.6400 | 0.5225 | 0.5600 | 3,380,060 | -0.01(-1.34%) |
Mar 23, 2020 | 0.6000 | 0.6500 | 0.5380 | 0.5676 | 2,441,534 | -0.07(-10.92%) |
Mar 20, 2020 | 0.7400 | 0.7500 | 0.6229 | 0.6372 | 2,136,200 | -0.00(-0.58%) |
Mar 19, 2020 | 0.6100 | 0.6800 | 0.5901 | 0.6409 | 1,933,444 | +0.02(+3.37%) |
Mar 18, 2020 | 0.7500 | 0.7800 | 0.5657 | 0.6200 | 2,916,394 | -0.15(-19.34%) |
Mar 17, 2020 | 0.7456 | 0.7687 | 0.6600 | 0.7687 | 1,835,279 | +0.06(+8.27%) |
Mar 16, 2020 | 0.7600 | 0.7600 | 0.6100 | 0.7100 | 1,924,555 | -0.14(-16.76%) |
Mar 13, 2020 | 0.8000 | 0.8530 | 0.6811 | 0.8530 | 5,928,400 | -0.05(-5.95%) |
Mar 12, 2020 | 0.9815 | 1.030 | 0.8800 | 0.9070 | 2,717,417 | -0.17(-16.02%) |
Mar 11, 2020 | 1.230 | 1.280 | 1.060 | 1.080 | 2,488,880 | -0.17(-13.60%) |
Mar 10, 2020 | 1.340 | 1.340 | 1.220 | 1.250 | 1,471,984 | +0.01(+0.81%) |
Mar 09, 2020 | 1.300 | 1.370 | 1.220 | 1.240 | 1,996,051 | -0.22(-15.07%) |
Mar 06, 2020 | 1.470 | 1.535 | 1.430 | 1.460 | 1,590,400 | -0.08(-5.19%) |
Mar 05, 2020 | 1.500 | 1.600 | 1.480 | 1.540 | 1,348,007 | -0.02(-1.28%) |
Mar 04, 2020 | 1.500 | 1.580 | 1.460 | 1.560 | 1,526,051 | +0.10(+6.85%) |
Mar 03, 2020 | 1.680 | 1.680 | 1.440 | 1.460 | 2,795,388 | -0.14(-8.75%) |