Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4050 | 0.4774 | 0.4050 | 0.4550 | 41,800 | -0.01(-2.99%) |
May 28, 2020 | 0.4913 | 0.4913 | 0.4500 | 0.4690 | 51,251 | -0.01(-2.29%) |
May 27, 2020 | 0.4913 | 0.4913 | 0.4550 | 0.4800 | 35,311 | +0.00(+0.65%) |
May 26, 2020 | 0.4796 | 0.5000 | 0.4504 | 0.4769 | 76,771 | +0.02(+3.63%) |
May 22, 2020 | 0.4850 | 0.4965 | 0.4425 | 0.4602 | 48,400 | +0.00(+0.22%) |
May 21, 2020 | 0.4646 | 0.5019 | 0.4500 | 0.4592 | 140,685 | -0.02(-4.33%) |
May 20, 2020 | 0.4786 | 0.5158 | 0.4665 | 0.4800 | 59,226 | -0.03(-5.88%) |
May 19, 2020 | 0.5245 | 0.5245 | 0.4500 | 0.5100 | 54,813 | +0.00(+0.00%) |
May 18, 2020 | 0.4700 | 0.5300 | 0.4320 | 0.5100 | 166,948 | +0.05(+10.87%) |
May 15, 2020 | 0.4500 | 0.4714 | 0.4250 | 0.4600 | 53,300 | +0.01(+2.22%) |
May 14, 2020 | 0.4750 | 0.4900 | 0.4243 | 0.4500 | 85,394 | +0.00(+0.00%) |
May 13, 2020 | 0.4936 | 0.5022 | 0.4500 | 0.4500 | 149,851 | -0.04(-7.35%) |
May 12, 2020 | 0.4948 | 0.5047 | 0.4746 | 0.4857 | 71,151 | +0.01(+1.15%) |
May 11, 2020 | 0.4900 | 0.5047 | 0.4650 | 0.4802 | 118,835 | -0.02(-3.96%) |
May 08, 2020 | 0.4900 | 0.5100 | 0.4853 | 0.5000 | 191,600 | -0.00(-0.62%) |
May 07, 2020 | 0.5275 | 0.5275 | 0.4838 | 0.5031 | 104,083 | -0.01(-1.80%) |
May 06, 2020 | 0.5030 | 0.5443 | 0.4850 | 0.5123 | 246,097 | +0.03(+6.73%) |
May 05, 2020 | 0.5500 | 0.5500 | 0.4724 | 0.4800 | 228,947 | -0.03(-5.31%) |
May 04, 2020 | 0.6467 | 0.6467 | 0.4594 | 0.5069 | 398,151 | -0.04(-7.84%) |
May 01, 2020 | 0.5400 | 0.6326 | 0.5112 | 0.5500 | 843,600 | -0.04(-6.78%) |
Apr 30, 2020 | 0.6490 | 0.6490 | 0.5675 | 0.5900 | 276,555 | +0.02(+3.13%) |
Apr 29, 2020 | 0.5950 | 0.6015 | 0.5400 | 0.5721 | 175,505 | -0.03(-4.49%) |
Apr 28, 2020 | 0.5500 | 0.6150 | 0.5500 | 0.5990 | 145,978 | +0.02(+2.99%) |
Apr 27, 2020 | 0.6500 | 0.7490 | 0.4954 | 0.5816 | 353,558 | +0.00(+0.28%) |
Apr 24, 2020 | 0.7395 | 0.7490 | 0.5781 | 0.5800 | 437,000 | -0.12(-17.14%) |
Apr 23, 2020 | 0.6220 | 0.7287 | 0.6200 | 0.7000 | 1,442,772 | +0.12(+20.11%) |
Apr 22, 2020 | 0.5628 | 0.6000 | 0.5500 | 0.5828 | 233,068 | +0.06(+12.08%) |
Apr 21, 2020 | 0.6149 | 0.6149 | 0.5000 | 0.5200 | 185,799 | -0.08(-13.48%) |
Apr 20, 2020 | 0.6250 | 0.6300 | 0.6000 | 0.6010 | 48,803 | -0.00(-0.50%) |
Apr 17, 2020 | 0.6237 | 0.6304 | 0.5900 | 0.6040 | 40,600 | -0.00(-0.18%) |
Apr 16, 2020 | 0.5950 | 0.6200 | 0.5900 | 0.6051 | 63,961 | +0.02(+2.56%) |
Apr 15, 2020 | 0.6500 | 0.6710 | 0.4845 | 0.5900 | 254,140 | +0.01(+1.72%) |
Apr 14, 2020 | 0.5500 | 0.5997 | 0.5498 | 0.5800 | 27,243 | +0.04(+7.39%) |
Apr 13, 2020 | 0.5910 | 0.6000 | 0.5400 | 0.5401 | 53,658 | -0.04(-7.23%) |
Apr 09, 2020 | 0.5502 | 0.5822 | 0.5450 | 0.5822 | 57,300 | +0.01(+2.37%) |
Apr 08, 2020 | 0.5748 | 0.6019 | 0.5300 | 0.5687 | 80,619 | +0.04(+6.64%) |
Apr 07, 2020 | 0.5893 | 0.6000 | 0.5207 | 0.5333 | 46,106 | -0.04(-6.42%) |
Apr 06, 2020 | 0.6000 | 0.6138 | 0.5611 | 0.5699 | 117,550 | -0.00(-0.25%) |
Apr 03, 2020 | 0.5057 | 0.5735 | 0.4921 | 0.5713 | 103,600 | +0.08(+16.00%) |
Apr 02, 2020 | 0.4750 | 0.5000 | 0.4676 | 0.4925 | 61,717 | +0.01(+2.31%) |
Apr 01, 2020 | 0.4678 | 0.4999 | 0.4401 | 0.4814 | 27,782 | +0.02(+3.86%) |
Mar 31, 2020 | 0.5350 | 0.5350 | 0.3854 | 0.4635 | 17,473 | -0.00(-0.28%) |
Mar 30, 2020 | 0.4646 | 0.4904 | 0.4500 | 0.4648 | 32,833 | +0.01(+3.29%) |
Mar 27, 2020 | 0.4846 | 0.5165 | 0.4338 | 0.4500 | 66,600 | -0.02(-3.45%) |
Mar 26, 2020 | 0.5000 | 0.5301 | 0.4300 | 0.4661 | 48,485 | -0.03(-5.86%) |
Mar 25, 2020 | 0.4300 | 0.4951 | 0.4300 | 0.4951 | 17,335 | +0.06(+14.66%) |
Mar 24, 2020 | 0.3921 | 0.4915 | 0.3921 | 0.4318 | 41,500 | +0.02(+4.58%) |
Mar 23, 2020 | 0.4318 | 0.4532 | 0.3705 | 0.4129 | 41,741 | -0.03(-7.61%) |
Mar 20, 2020 | 0.4380 | 0.4765 | 0.4001 | 0.4469 | 15,400 | +0.00(+0.43%) |
Mar 19, 2020 | 0.4524 | 0.4726 | 0.4226 | 0.4450 | 21,228 | -0.01(-1.26%) |
Mar 18, 2020 | 0.4944 | 0.5557 | 0.4200 | 0.4507 | 49,021 | +0.05(+13.13%) |
Mar 17, 2020 | 0.4200 | 0.4466 | 0.3703 | 0.3984 | 88,476 | -0.02(-4.00%) |
Mar 16, 2020 | 0.4500 | 0.5058 | 0.2579 | 0.4150 | 41,333 | -0.01(-3.24%) |
Mar 13, 2020 | 0.4000 | 0.4726 | 0.3682 | 0.4289 | 102,900 | +0.05(+12.87%) |
Mar 12, 2020 | 0.6514 | 0.6514 | 0.3782 | 0.3800 | 125,575 | -0.13(-25.49%) |
Mar 11, 2020 | 0.5700 | 0.5794 | 0.5000 | 0.5100 | 102,685 | -0.06(-10.53%) |
Mar 10, 2020 | 0.7118 | 0.7118 | 0.5700 | 0.5700 | 50,154 | -0.01(-0.94%) |
Mar 09, 2020 | 0.6300 | 0.6522 | 0.5754 | 0.5754 | 165,419 | -0.07(-10.75%) |
Mar 06, 2020 | 0.6550 | 0.6603 | 0.6296 | 0.6447 | 80,200 | -0.01(-1.57%) |
Mar 05, 2020 | 0.6500 | 0.6764 | 0.6320 | 0.6550 | 84,145 | -0.00(-0.61%) |
Mar 04, 2020 | 0.6500 | 0.6639 | 0.6310 | 0.6590 | 43,210 | -0.02(-2.62%) |
Mar 03, 2020 | 0.6705 | 0.6781 | 0.6300 | 0.6767 | 150,062 | +0.04(+5.73%) |