Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7800 | 0.8480 | 0.7500 | 0.8300 | 21,398,898 | -0.01(-0.95%) |
May 28, 2020 | 0.9100 | 0.9480 | 0.7501 | 0.8380 | 61,249,452 | -0.01(-1.41%) |
May 27, 2020 | 0.9100 | 0.9100 | 0.8000 | 0.8500 | 35,574,360 | -0.08(-8.88%) |
May 26, 2020 | 0.9850 | 1.040 | 0.9000 | 0.9328 | 78,077,344 | +0.05(+6.00%) |
May 22, 2020 | 1.030 | 1.160 | 0.7302 | 0.8800 | 352,612,288 | +0.36(+70.21%) |
May 21, 2020 | 0.5160 | 0.5700 | 0.4960 | 0.5170 | 36,972,480 | +0.04(+7.71%) |
May 20, 2020 | 0.4400 | 0.4800 | 0.4200 | 0.4800 | 14,919,345 | +0.04(+10.34%) |
May 19, 2020 | 0.4600 | 0.4677 | 0.4300 | 0.4350 | 8,560,636 | -0.04(-8.17%) |
May 18, 2020 | 0.4430 | 0.4794 | 0.4400 | 0.4737 | 21,055,348 | +0.05(+11.93%) |
May 15, 2020 | 0.4300 | 0.4300 | 0.4000 | 0.4232 | 6,565,900 | -0.01(-1.95%) |
May 14, 2020 | 0.3930 | 0.4570 | 0.3751 | 0.4316 | 15,835,828 | +0.02(+5.27%) |
May 13, 2020 | 0.4130 | 0.4398 | 0.3801 | 0.4100 | 13,489,005 | -0.02(-3.53%) |
May 12, 2020 | 0.4500 | 0.4500 | 0.4211 | 0.4250 | 9,820,316 | -0.03(-5.56%) |
May 11, 2020 | 0.4689 | 0.4780 | 0.4400 | 0.4500 | 10,690,655 | -0.02(-4.05%) |
May 08, 2020 | 0.4250 | 0.5130 | 0.4175 | 0.4690 | 25,228,702 | +0.03(+6.88%) |
May 07, 2020 | 0.4710 | 0.4724 | 0.4105 | 0.4388 | 13,817,048 | -0.04(-8.58%) |
May 06, 2020 | 0.4900 | 0.4950 | 0.4650 | 0.4800 | 9,034,477 | -0.02(-4.00%) |
May 05, 2020 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | 10,993,817 | -0.02(-3.66%) |
May 04, 2020 | 0.5350 | 0.5350 | 0.5011 | 0.5190 | 11,723,712 | +0.02(+3.80%) |
May 01, 2020 | 0.5000 | 0.5183 | 0.4800 | 0.5000 | 9,926,500 | +0.02(+3.09%) |
Apr 30, 2020 | 0.4969 | 0.5200 | 0.4600 | 0.4850 | 15,872,331 | -0.04(-6.73%) |
Apr 29, 2020 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 15,149,320 | -0.03(-5.45%) |
Apr 28, 2020 | 0.5500 | 0.5800 | 0.4600 | 0.5500 | 21,511,732 | -0.02(-3.51%) |
Apr 27, 2020 | 0.5900 | 0.6000 | 0.5400 | 0.5700 | 24,953,820 | +0.05(+9.62%) |
Apr 24, 2020 | 0.4300 | 0.5500 | 0.4300 | 0.5200 | 31,889,300 | +0.04(+8.33%) |
Apr 23, 2020 | 0.4870 | 0.5002 | 0.4100 | 0.4800 | 34,341,280 | -0.07(-13.12%) |
Apr 22, 2020 | 0.6000 | 0.6200 | 0.4300 | 0.5525 | 32,545,804 | -0.04(-6.36%) |
Apr 21, 2020 | 0.6405 | 0.6700 | 0.5615 | 0.5900 | 66,609,144 | +0.08(+15.69%) |
Apr 20, 2020 | 0.4299 | 0.5400 | 0.4215 | 0.5100 | 90,952,392 | +0.10(+24.39%) |
Apr 17, 2020 | 0.4280 | 0.4350 | 0.3805 | 0.4100 | 29,131,700 | +0.02(+5.16%) |
Apr 16, 2020 | 0.4200 | 0.4441 | 0.3700 | 0.3899 | 44,275,636 | +0.03(+9.83%) |
Apr 15, 2020 | 0.3452 | 0.3675 | 0.3215 | 0.3550 | 17,354,048 | -0.01(-2.74%) |
Apr 14, 2020 | 0.3970 | 0.4000 | 0.3211 | 0.3650 | 61,308,312 | +0.02(+4.29%) |
Apr 13, 2020 | 0.2500 | 0.3500 | 0.2300 | 0.3500 | 71,897,480 | +0.11(+45.23%) |
Apr 09, 2020 | 0.2433 | 0.2488 | 0.2300 | 0.2410 | 14,834,700 | -0.01(-3.60%) |
Apr 08, 2020 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 17,414,468 | +0.00(+0.04%) |
Apr 07, 2020 | 0.2700 | 0.2700 | 0.2310 | 0.2499 | 25,492,112 | -0.01(-3.88%) |
Apr 06, 2020 | 0.3400 | 0.4000 | 0.2200 | 0.2600 | 146,731,536 | +0.04(+19.27%) |
Apr 03, 2020 | 0.2130 | 0.2692 | 0.2000 | 0.2180 | 85,074,808 | +0.05(+31.33%) |
Apr 02, 2020 | 0.1779 | 0.1800 | 0.1600 | 0.1660 | 5,167,645 | -0.01(-2.92%) |
Apr 01, 2020 | 0.1988 | 0.2000 | 0.1700 | 0.1710 | 6,537,143 | -0.02(-10.00%) |
Mar 31, 2020 | 0.2200 | 0.2200 | 0.1800 | 0.1900 | 10,621,797 | -0.04(-18.42%) |
Mar 30, 2020 | 0.2511 | 0.2550 | 0.2050 | 0.2329 | 21,531,780 | +0.01(+3.93%) |
Mar 27, 2020 | 0.2700 | 0.3050 | 0.1800 | 0.2241 | 26,284,000 | -0.01(-2.57%) |
Mar 26, 2020 | 0.2200 | 0.2600 | 0.2100 | 0.2300 | 23,434,052 | -0.09(-27.92%) |
Mar 25, 2020 | 0.4000 | 0.4700 | 0.2800 | 0.3191 | 77,465,944 | +0.18(+127.12%) |
Mar 24, 2020 | 0.1488 | 0.1550 | 0.1223 | 0.1405 | 3,365,599 | +0.00(+0.93%) |
Mar 23, 2020 | 0.1645 | 0.1680 | 0.1010 | 0.1392 | 6,266,730 | -0.02(-13.00%) |
Mar 20, 2020 | 0.2200 | 0.2200 | 0.1450 | 0.1600 | 12,722,300 | +0.04(+33.33%) |
Mar 19, 2020 | 0.1700 | 0.3100 | 0.0500 | 0.1200 | 9,945,148 | -0.05(-30.96%) |
Mar 18, 2020 | 0.2100 | 0.2100 | 0.1600 | 0.1738 | 197,017 | -0.04(-17.24%) |
Mar 17, 2020 | 0.1900 | 0.2200 | 0.1400 | 0.2100 | 476,565 | +0.03(+16.67%) |
Mar 16, 2020 | 0.2000 | 0.2050 | 0.1500 | 0.1800 | 221,113 | -0.04(-17.81%) |
Mar 13, 2020 | 0.2300 | 0.2300 | 0.1901 | 0.2190 | 221,000 | +0.03(+15.26%) |
Mar 12, 2020 | 0.2600 | 0.2600 | 0.1700 | 0.1900 | 553,557 | -0.07(-26.92%) |
Mar 11, 2020 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 302,841 | -0.02(-5.45%) |
Mar 10, 2020 | 0.2711 | 0.2900 | 0.2600 | 0.2750 | 837,409 | +0.01(+2.42%) |
Mar 09, 2020 | 0.3000 | 0.3501 | 0.2600 | 0.2685 | 499,417 | -0.10(-27.43%) |
Mar 06, 2020 | 0.6200 | 0.6200 | 0.3602 | 0.3700 | 1,898,500 | -0.28(-43.09%) |
Mar 05, 2020 | 0.6221 | 0.6999 | 0.6208 | 0.6502 | 36,065 | -0.03(-4.38%) |
Mar 04, 2020 | 0.7000 | 0.7298 | 0.6432 | 0.6800 | 76,104 | -0.02(-2.86%) |
Mar 03, 2020 | 0.7250 | 0.7575 | 0.6800 | 0.7000 | 17,923 | -0.00(-0.16%) |