Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4700 | 0.4799 | 0.4421 | 0.4500 | 271,200 | -0.02(-5.20%) |
May 28, 2020 | 0.4900 | 0.5000 | 0.4700 | 0.4747 | 217,854 | -0.04(-6.92%) |
May 27, 2020 | 0.5400 | 0.5500 | 0.4600 | 0.5100 | 671,766 | -0.00(-0.86%) |
May 26, 2020 | 0.4640 | 0.5538 | 0.4421 | 0.5144 | 1,418,320 | +0.05(+10.89%) |
May 22, 2020 | 0.4502 | 0.4890 | 0.4400 | 0.4639 | 587,800 | +0.01(+3.04%) |
May 21, 2020 | 0.4294 | 0.4693 | 0.4291 | 0.4502 | 640,587 | +0.02(+4.70%) |
May 20, 2020 | 0.4500 | 0.4700 | 0.4200 | 0.4300 | 414,641 | -0.01(-2.27%) |
May 19, 2020 | 0.4000 | 0.4800 | 0.3900 | 0.4400 | 1,270,221 | +0.04(+10.00%) |
May 18, 2020 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 325,020 | +0.03(+6.67%) |
May 15, 2020 | 0.3800 | 0.3899 | 0.3630 | 0.3750 | 244,500 | -0.01(-1.32%) |
May 14, 2020 | 0.3900 | 0.3900 | 0.3620 | 0.3800 | 302,890 | +0.01(+2.29%) |
May 13, 2020 | 0.4000 | 0.4000 | 0.3600 | 0.3715 | 679,167 | -0.04(-9.39%) |
May 12, 2020 | 0.4190 | 0.4200 | 0.3850 | 0.4100 | 522,983 | +0.00(+0.47%) |
May 11, 2020 | 0.4259 | 0.4259 | 0.3900 | 0.4081 | 565,361 | -0.01(-2.60%) |
May 08, 2020 | 0.4400 | 0.4400 | 0.4080 | 0.4190 | 566,100 | -0.01(-2.56%) |
May 07, 2020 | 0.5300 | 0.5400 | 0.4000 | 0.4300 | 2,075,863 | -0.10(-19.45%) |
May 06, 2020 | 0.4950 | 0.5900 | 0.4700 | 0.5338 | 2,055,765 | +0.06(+12.97%) |
May 05, 2020 | 0.4899 | 0.5496 | 0.4389 | 0.4725 | 978,126 | -0.01(-1.09%) |
May 04, 2020 | 0.4800 | 0.4899 | 0.4600 | 0.4777 | 229,198 | +0.01(+1.64%) |
May 01, 2020 | 0.4950 | 0.4980 | 0.4510 | 0.4700 | 300,000 | -0.02(-4.08%) |
Apr 30, 2020 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 526,556 | +0.04(+8.89%) |
Apr 29, 2020 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 249,990 | +0.00(+0.00%) |
Apr 28, 2020 | 0.4590 | 0.4690 | 0.4352 | 0.4500 | 178,336 | -0.01(-1.92%) |
Apr 27, 2020 | 0.4500 | 0.4600 | 0.4350 | 0.4588 | 307,691 | +0.01(+1.98%) |
Apr 24, 2020 | 0.4699 | 0.4699 | 0.4346 | 0.4499 | 125,900 | -0.00(-0.02%) |
Apr 23, 2020 | 0.4600 | 0.4800 | 0.4400 | 0.4500 | 416,360 | +0.01(+1.51%) |
Apr 22, 2020 | 0.4000 | 0.4879 | 0.3900 | 0.4433 | 751,961 | +0.05(+13.67%) |
Apr 21, 2020 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 304,459 | -0.02(-4.88%) |
Apr 20, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 259,693 | -0.01(-2.43%) |
Apr 17, 2020 | 0.4450 | 0.4498 | 0.4150 | 0.4202 | 285,600 | -0.02(-4.50%) |
Apr 16, 2020 | 0.4800 | 0.5000 | 0.4300 | 0.4400 | 403,144 | -0.03(-6.38%) |
Apr 15, 2020 | 0.4200 | 0.4900 | 0.4000 | 0.4700 | 619,670 | +0.03(+6.82%) |
Apr 14, 2020 | 0.4000 | 0.4500 | 0.3600 | 0.4400 | 965,205 | +0.06(+15.79%) |
Apr 13, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 297,993 | +0.01(+2.70%) |
Apr 09, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 407,900 | +0.01(+2.78%) |
Apr 08, 2020 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 437,644 | +0.03(+10.74%) |
Apr 07, 2020 | 0.3400 | 0.3400 | 0.3222 | 0.3251 | 292,652 | -0.00(-1.48%) |
Apr 06, 2020 | 0.3300 | 0.3400 | 0.2900 | 0.3300 | 1,017,950 | +0.00(+0.00%) |
Apr 03, 2020 | 0.3400 | 0.3450 | 0.3105 | 0.3300 | 239,600 | -0.01(-4.35%) |
Apr 02, 2020 | 0.3650 | 0.3760 | 0.3100 | 0.3450 | 502,156 | -0.02(-4.17%) |
Apr 01, 2020 | 0.3600 | 0.3800 | 0.3451 | 0.3600 | 445,242 | -0.02(-5.26%) |
Mar 31, 2020 | 0.3600 | 0.3900 | 0.3400 | 0.3800 | 905,550 | +0.00(+0.03%) |
Mar 30, 2020 | 0.4300 | 0.4300 | 0.3500 | 0.3799 | 1,295,615 | -0.03(-6.61%) |
Mar 27, 2020 | 0.3500 | 0.4500 | 0.3350 | 0.4068 | 1,734,600 | +0.06(+17.71%) |
Mar 26, 2020 | 0.3610 | 0.3689 | 0.3200 | 0.3456 | 1,980,903 | -0.02(-4.79%) |
Mar 25, 2020 | 0.3950 | 0.3950 | 0.3550 | 0.3630 | 797,719 | -0.03(-6.92%) |
Mar 24, 2020 | 0.4300 | 0.4300 | 0.3700 | 0.3900 | 418,504 | +0.01(+3.67%) |
Mar 23, 2020 | 0.3682 | 0.4100 | 0.3621 | 0.3762 | 394,374 | +0.01(+2.09%) |
Mar 20, 2020 | 0.4000 | 0.4095 | 0.3550 | 0.3685 | 718,700 | -0.03(-7.88%) |
Mar 19, 2020 | 0.3900 | 0.4300 | 0.3500 | 0.4000 | 505,446 | +0.00(+0.00%) |
Mar 18, 2020 | 0.4900 | 0.4900 | 0.3800 | 0.4000 | 1,015,496 | -0.06(-13.04%) |
Mar 17, 2020 | 0.4800 | 0.4900 | 0.4500 | 0.4600 | 299,387 | -0.02(-4.17%) |
Mar 16, 2020 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | 612,504 | -0.02(-3.25%) |
Mar 13, 2020 | 0.5500 | 0.5899 | 0.4811 | 0.4961 | 770,100 | -0.05(-8.97%) |
Mar 12, 2020 | 0.5900 | 0.6000 | 0.5100 | 0.5450 | 593,208 | -0.07(-10.76%) |
Mar 11, 2020 | 0.6400 | 0.6400 | 0.6107 | 0.6107 | 610,097 | -0.04(-6.25%) |
Mar 10, 2020 | 0.7245 | 0.7245 | 0.6500 | 0.6514 | 452,336 | +0.00(+0.22%) |
Mar 09, 2020 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 667,993 | -0.02(-3.49%) |
Mar 06, 2020 | 0.6500 | 0.6886 | 0.6500 | 0.6735 | 627,700 | -0.01(-0.96%) |
Mar 05, 2020 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 351,978 | -0.00(-0.19%) |
Mar 04, 2020 | 0.6915 | 0.7100 | 0.6800 | 0.6813 | 389,813 | -0.01(-1.26%) |
Mar 03, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 280,836 | -0.00(-0.29%) |