Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3100 | 0.3290 | 0.2323 | 0.2514 | 21,568,000 | -0.06(-18.90%) |
May 28, 2020 | 0.3000 | 0.4000 | 0.2518 | 0.3100 | 52,307,668 | +0.05(+19.23%) |
May 27, 2020 | 0.2000 | 0.3200 | 0.2000 | 0.2600 | 47,734,548 | +0.01(+5.99%) |
May 26, 2020 | 0.2300 | 0.2726 | 0.2100 | 0.2453 | 9,736,726 | -0.04(-15.38%) |
May 22, 2020 | 0.2900 | 0.2900 | 0.2650 | 0.2899 | 3,129,400 | +0.01(+2.15%) |
May 21, 2020 | 0.2900 | 0.2920 | 0.2750 | 0.2838 | 2,637,488 | +0.01(+2.57%) |
May 20, 2020 | 0.2894 | 0.2894 | 0.2600 | 0.2767 | 3,652,191 | -0.01(-4.42%) |
May 19, 2020 | 0.2990 | 0.3100 | 0.2852 | 0.2895 | 3,041,803 | -0.01(-3.50%) |
May 18, 2020 | 0.3001 | 0.3100 | 0.2751 | 0.3000 | 4,665,026 | -0.01(-3.13%) |
May 15, 2020 | 0.3000 | 0.3350 | 0.2900 | 0.3097 | 5,392,400 | +0.01(+3.23%) |
May 14, 2020 | 0.3400 | 0.3600 | 0.2900 | 0.3000 | 4,605,817 | -0.02(-6.16%) |
May 13, 2020 | 0.3100 | 0.3857 | 0.2855 | 0.3197 | 19,267,180 | +0.02(+8.37%) |
May 12, 2020 | 0.2958 | 0.2969 | 0.2782 | 0.2950 | 3,331,518 | +0.01(+5.36%) |
May 11, 2020 | 0.2998 | 0.3185 | 0.2541 | 0.2800 | 8,136,860 | -0.02(-5.41%) |
May 08, 2020 | 0.3000 | 0.3049 | 0.2811 | 0.2960 | 4,880,600 | -0.03(-10.30%) |
May 07, 2020 | 0.3000 | 0.3300 | 0.2810 | 0.3300 | 7,115,013 | +0.07(+26.92%) |
May 06, 2020 | 0.4500 | 0.4500 | 0.2470 | 0.2600 | 12,247,412 | -0.19(-41.70%) |
May 05, 2020 | 0.4990 | 0.4990 | 0.4439 | 0.4460 | 2,914,999 | -0.03(-7.08%) |
May 04, 2020 | 0.5000 | 0.5300 | 0.4700 | 0.4800 | 2,885,034 | -0.01(-1.96%) |
May 01, 2020 | 0.6589 | 0.6800 | 0.4500 | 0.4896 | 12,169,600 | -0.24(-32.93%) |
Apr 30, 2020 | 0.6700 | 0.7500 | 0.6300 | 0.7300 | 1,314,690 | +0.07(+10.36%) |
Apr 29, 2020 | 0.6900 | 0.6913 | 0.6100 | 0.6615 | 460,037 | +0.04(+6.69%) |
Apr 28, 2020 | 0.6100 | 0.8000 | 0.6100 | 0.6200 | 1,111,030 | +0.01(+1.14%) |
Apr 27, 2020 | 0.5800 | 0.6200 | 0.5500 | 0.6130 | 290,574 | +0.05(+9.46%) |
Apr 24, 2020 | 0.5946 | 0.6000 | 0.5506 | 0.5600 | 216,400 | -0.02(-3.38%) |
Apr 23, 2020 | 0.5900 | 0.5900 | 0.5600 | 0.5796 | 128,131 | +0.00(+0.80%) |
Apr 22, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5750 | 217,472 | +0.03(+6.48%) |
Apr 21, 2020 | 0.6000 | 0.6100 | 0.5162 | 0.5400 | 98,660 | -0.06(-10.01%) |
Apr 20, 2020 | 0.6200 | 0.6399 | 0.6000 | 0.6001 | 92,768 | -0.01(-1.62%) |
Apr 17, 2020 | 0.5990 | 0.6136 | 0.5500 | 0.6100 | 143,700 | +0.03(+5.08%) |
Apr 16, 2020 | 0.5700 | 0.5831 | 0.5501 | 0.5805 | 89,400 | +0.01(+1.93%) |
Apr 15, 2020 | 0.6514 | 0.6514 | 0.5260 | 0.5695 | 109,930 | -0.02(-2.65%) |
Apr 14, 2020 | 0.6297 | 0.6995 | 0.5850 | 0.5850 | 124,447 | -0.03(-4.10%) |
Apr 13, 2020 | 0.5742 | 0.6348 | 0.5600 | 0.6100 | 167,125 | +0.05(+9.59%) |
Apr 09, 2020 | 0.5700 | 0.6099 | 0.5310 | 0.5566 | 218,800 | -0.02(-3.03%) |
Apr 08, 2020 | 0.4852 | 0.6000 | 0.4720 | 0.5740 | 212,342 | +0.09(+19.56%) |
Apr 07, 2020 | 0.5000 | 0.5300 | 0.4757 | 0.4801 | 237,426 | -0.01(-1.70%) |
Apr 06, 2020 | 0.4900 | 0.5350 | 0.4700 | 0.4884 | 110,944 | +0.02(+5.03%) |
Apr 03, 2020 | 0.4588 | 0.4980 | 0.4400 | 0.4650 | 113,700 | +0.04(+8.14%) |
Apr 02, 2020 | 0.4700 | 0.5000 | 0.4100 | 0.4300 | 252,598 | -0.04(-8.51%) |
Apr 01, 2020 | 0.5500 | 0.5800 | 0.4100 | 0.4700 | 216,803 | -0.11(-18.97%) |
Mar 31, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.5800 | 167,362 | -0.01(-2.37%) |
Mar 30, 2020 | 0.6300 | 0.6500 | 0.5800 | 0.5941 | 185,900 | -0.03(-4.97%) |
Mar 27, 2020 | 0.6100 | 0.6721 | 0.5546 | 0.6252 | 590,900 | +0.04(+5.97%) |
Mar 26, 2020 | 0.6800 | 0.7100 | 0.5900 | 0.5900 | 859,521 | -0.08(-11.97%) |
Mar 25, 2020 | 0.8000 | 0.8773 | 0.6701 | 0.6702 | 228,105 | -0.12(-14.99%) |
Mar 24, 2020 | 0.8800 | 0.8900 | 0.7528 | 0.7884 | 251,663 | -0.11(-12.40%) |
Mar 23, 2020 | 0.8900 | 1.230 | 0.8700 | 0.9000 | 133,283 | +0.01(+1.35%) |
Mar 20, 2020 | 1.160 | 1.160 | 0.8500 | 0.8880 | 351,600 | -0.26(-22.78%) |
Mar 19, 2020 | 1.200 | 1.240 | 1.110 | 1.150 | 94,746 | -0.04(-3.36%) |
Mar 18, 2020 | 1.140 | 1.320 | 0.8100 | 1.190 | 487,337 | +0.06(+5.31%) |
Mar 17, 2020 | 1.160 | 1.230 | 1.120 | 1.130 | 121,440 | -0.03(-2.59%) |
Mar 16, 2020 | 1.410 | 1.410 | 1.100 | 1.160 | 318,940 | -0.27(-18.88%) |
Mar 13, 2020 | 1.450 | 1.450 | 1.380 | 1.430 | 234,400 | -0.03(-2.05%) |
Mar 12, 2020 | 1.460 | 1.610 | 1.410 | 1.460 | 154,540 | -0.10(-6.41%) |
Mar 11, 2020 | 1.530 | 1.580 | 1.530 | 1.560 | 131,687 | +0.00(+0.00%) |
Mar 10, 2020 | 1.600 | 1.610 | 1.540 | 1.560 | 192,918 | -0.04(-2.50%) |
Mar 09, 2020 | 1.580 | 1.620 | 1.570 | 1.600 | 888,948 | +0.00(+0.00%) |
Mar 06, 2020 | 1.660 | 1.680 | 1.590 | 1.600 | 150,100 | -0.05(-3.03%) |
Mar 05, 2020 | 1.640 | 1.730 | 1.610 | 1.650 | 332,008 | -0.02(-1.20%) |
Mar 04, 2020 | 1.650 | 1.680 | 1.610 | 1.670 | 61,856 | +0.02(+1.21%) |
Mar 03, 2020 | 1.620 | 1.730 | 1.600 | 1.650 | 157,632 | +0.00(+0.00%) |