Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4800 | 0.5020 | 0.4600 | 0.5020 | 496,000 | +0.01(+2.72%) |
May 28, 2020 | 0.5100 | 0.5100 | 0.4850 | 0.4887 | 267,776 | -0.00(-0.41%) |
May 27, 2020 | 0.5299 | 0.5299 | 0.4700 | 0.4907 | 300,941 | -0.03(-5.54%) |
May 26, 2020 | 0.5000 | 0.5200 | 0.4786 | 0.5195 | 277,939 | +0.03(+6.22%) |
May 22, 2020 | 0.5153 | 0.5153 | 0.4600 | 0.4891 | 214,700 | -0.00(-0.35%) |
May 21, 2020 | 0.5300 | 0.5304 | 0.4801 | 0.4908 | 259,094 | -0.00(-0.06%) |
May 20, 2020 | 0.5216 | 0.5270 | 0.4800 | 0.4911 | 201,668 | +0.01(+1.11%) |
May 19, 2020 | 0.5368 | 0.5379 | 0.4585 | 0.4857 | 442,629 | -0.07(-13.27%) |
May 18, 2020 | 0.4800 | 0.5600 | 0.4800 | 0.5600 | 591,220 | +0.10(+21.50%) |
May 15, 2020 | 0.4714 | 0.4798 | 0.4301 | 0.4609 | 184,100 | +0.01(+1.70%) |
May 14, 2020 | 0.4700 | 0.4889 | 0.4200 | 0.4532 | 282,431 | -0.01(-1.50%) |
May 13, 2020 | 0.5300 | 0.5511 | 0.4500 | 0.4601 | 343,828 | -0.05(-9.80%) |
May 12, 2020 | 0.5900 | 0.6194 | 0.4901 | 0.5101 | 344,550 | -0.08(-13.56%) |
May 11, 2020 | 0.5900 | 0.6198 | 0.5650 | 0.5901 | 216,152 | +0.03(+4.44%) |
May 08, 2020 | 0.5700 | 0.6100 | 0.5550 | 0.5650 | 242,400 | -0.01(-0.89%) |
May 07, 2020 | 0.6200 | 0.6200 | 0.5700 | 0.5701 | 177,070 | -0.00(-0.19%) |
May 06, 2020 | 0.6100 | 0.6300 | 0.5702 | 0.5712 | 77,029 | -0.01(-1.21%) |
May 05, 2020 | 0.5805 | 0.6598 | 0.5501 | 0.5782 | 376,825 | -0.03(-5.60%) |
May 04, 2020 | 0.5647 | 0.6800 | 0.5411 | 0.6125 | 263,871 | +0.01(+1.83%) |
May 01, 2020 | 0.5900 | 0.6500 | 0.5900 | 0.6015 | 205,500 | -0.05(-7.46%) |
Apr 30, 2020 | 0.7000 | 0.7200 | 0.6201 | 0.6500 | 318,291 | -0.03(-4.41%) |
Apr 29, 2020 | 0.6100 | 0.7000 | 0.6000 | 0.6800 | 398,591 | +0.10(+17.53%) |
Apr 28, 2020 | 0.5600 | 0.6100 | 0.5011 | 0.5786 | 487,125 | +0.04(+7.19%) |
Apr 27, 2020 | 0.5300 | 0.5422 | 0.4948 | 0.5398 | 291,959 | +0.01(+2.35%) |
Apr 24, 2020 | 0.5422 | 0.5422 | 0.4800 | 0.5274 | 368,900 | +0.04(+7.63%) |
Apr 23, 2020 | 0.4600 | 0.5500 | 0.4307 | 0.4900 | 583,807 | +0.06(+13.90%) |
Apr 22, 2020 | 0.4447 | 0.4550 | 0.4250 | 0.4302 | 190,391 | +0.00(+1.01%) |
Apr 21, 2020 | 0.4550 | 0.4550 | 0.4200 | 0.4259 | 224,292 | -0.02(-5.31%) |
Apr 20, 2020 | 0.4600 | 0.4800 | 0.4300 | 0.4498 | 278,165 | -0.03(-6.29%) |
Apr 17, 2020 | 0.4824 | 0.5000 | 0.4550 | 0.4800 | 165,100 | +0.01(+1.76%) |
Apr 16, 2020 | 0.5135 | 0.5450 | 0.4400 | 0.4717 | 280,680 | -0.02(-3.56%) |
Apr 15, 2020 | 0.5000 | 0.5099 | 0.4500 | 0.4891 | 528,788 | +0.02(+3.78%) |
Apr 14, 2020 | 0.5300 | 0.5600 | 0.4600 | 0.4713 | 540,018 | -0.05(-9.42%) |
Apr 13, 2020 | 0.5078 | 0.5798 | 0.4900 | 0.5203 | 596,799 | +0.04(+7.57%) |
Apr 09, 2020 | 0.4350 | 0.5107 | 0.4100 | 0.4837 | 1,052,000 | +0.07(+18.03%) |
Apr 08, 2020 | 0.4368 | 0.4700 | 0.3623 | 0.4098 | 711,408 | -0.01(-2.01%) |
Apr 07, 2020 | 0.4583 | 0.4999 | 0.4049 | 0.4182 | 294,509 | -0.02(-4.95%) |
Apr 06, 2020 | 0.4225 | 0.5150 | 0.4225 | 0.4400 | 349,737 | +0.04(+9.34%) |
Apr 03, 2020 | 0.4956 | 0.5500 | 0.4022 | 0.4024 | 323,200 | -0.09(-17.88%) |
Apr 02, 2020 | 0.4771 | 0.5499 | 0.4771 | 0.4900 | 503,500 | -0.02(-4.48%) |
Apr 01, 2020 | 0.5600 | 0.6123 | 0.4600 | 0.5130 | 425,661 | -0.06(-10.22%) |
Mar 31, 2020 | 0.6400 | 0.6796 | 0.5500 | 0.5714 | 249,806 | -0.05(-7.84%) |
Mar 30, 2020 | 0.6800 | 0.6999 | 0.6000 | 0.6200 | 370,347 | -0.05(-7.48%) |
Mar 27, 2020 | 0.7400 | 0.7746 | 0.6700 | 0.6701 | 347,100 | -0.09(-11.83%) |
Mar 26, 2020 | 0.7340 | 0.7600 | 0.7041 | 0.7600 | 307,334 | +0.03(+4.11%) |
Mar 25, 2020 | 0.7500 | 0.7980 | 0.7228 | 0.7300 | 206,601 | -0.02(-2.67%) |
Mar 24, 2020 | 0.7000 | 0.8100 | 0.7000 | 0.7500 | 351,388 | +0.03(+3.99%) |
Mar 23, 2020 | 0.8100 | 0.8300 | 0.7000 | 0.7212 | 251,781 | -0.06(-7.54%) |
Mar 20, 2020 | 0.7700 | 0.8039 | 0.7117 | 0.7800 | 539,000 | +0.02(+2.63%) |
Mar 19, 2020 | 0.7400 | 0.8000 | 0.7000 | 0.7600 | 468,467 | +0.04(+5.18%) |
Mar 18, 2020 | 0.8400 | 0.8400 | 0.7000 | 0.7226 | 234,949 | -0.00(-0.30%) |
Mar 17, 2020 | 0.8129 | 0.8694 | 0.6502 | 0.7248 | 457,609 | -0.12(-13.72%) |
Mar 16, 2020 | 0.8200 | 0.9000 | 0.7801 | 0.8401 | 240,719 | -0.06(-6.66%) |
Mar 13, 2020 | 0.9200 | 0.9600 | 0.8600 | 0.9000 | 415,500 | +0.00(+0.35%) |
Mar 12, 2020 | 0.8800 | 0.9600 | 0.8500 | 0.8969 | 519,862 | -0.02(-2.51%) |
Mar 11, 2020 | 0.9800 | 1.030 | 0.9000 | 0.9200 | 249,085 | -0.08(-7.93%) |
Mar 10, 2020 | 1.050 | 1.060 | 0.9800 | 0.9992 | 294,412 | -0.04(-3.92%) |
Mar 09, 2020 | 1.030 | 1.200 | 1.000 | 1.040 | 655,576 | -0.21(-16.80%) |
Mar 06, 2020 | 1.350 | 1.380 | 1.220 | 1.250 | 632,400 | -0.11(-8.09%) |
Mar 05, 2020 | 1.370 | 1.420 | 1.320 | 1.360 | 361,529 | -0.03(-2.16%) |
Mar 04, 2020 | 1.380 | 1.400 | 1.230 | 1.390 | 400,020 | +0.02(+1.46%) |
Mar 03, 2020 | 1.430 | 1.460 | 1.351 | 1.370 | 114,625 | -0.05(-3.52%) |