Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.100 | 1.100 | 0.9000 | 0.9870 | 3,678,300 | -0.16(-14.17%) |
May 28, 2020 | 0.8900 | 1.190 | 0.8700 | 1.150 | 8,625,093 | +0.30(+35.29%) |
May 27, 2020 | 0.6900 | 0.9100 | 0.6500 | 0.8500 | 4,084,047 | +0.17(+25.00%) |
May 26, 2020 | 0.6300 | 0.7200 | 0.6300 | 0.6800 | 892,218 | +0.05(+8.21%) |
May 22, 2020 | 0.6261 | 0.6340 | 0.5800 | 0.6284 | 613,600 | -0.00(-0.25%) |
May 21, 2020 | 0.6400 | 0.6400 | 0.6000 | 0.6300 | 472,024 | -0.00(-0.40%) |
May 20, 2020 | 0.6500 | 0.6900 | 0.6210 | 0.6325 | 476,314 | -0.02(-2.69%) |
May 19, 2020 | 0.6550 | 0.6798 | 0.6350 | 0.6500 | 422,808 | +0.01(+1.56%) |
May 18, 2020 | 0.6500 | 0.6700 | 0.6200 | 0.6400 | 679,876 | +0.03(+4.07%) |
May 15, 2020 | 0.6300 | 0.6650 | 0.6100 | 0.6150 | 435,700 | -0.04(-6.56%) |
May 14, 2020 | 0.6500 | 0.6963 | 0.6000 | 0.6582 | 562,058 | -0.00(-0.27%) |
May 13, 2020 | 0.7100 | 0.7462 | 0.6000 | 0.6600 | 999,609 | -0.03(-3.65%) |
May 12, 2020 | 0.7000 | 0.7500 | 0.6500 | 0.6850 | 1,226,095 | +0.03(+3.79%) |
May 11, 2020 | 0.6000 | 0.6700 | 0.6000 | 0.6600 | 608,536 | +0.07(+11.86%) |
May 08, 2020 | 0.5800 | 0.5936 | 0.5500 | 0.5900 | 599,900 | +0.04(+7.27%) |
May 07, 2020 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 485,658 | -0.02(-3.51%) |
May 06, 2020 | 0.5848 | 0.5848 | 0.5451 | 0.5700 | 335,883 | -0.01(-1.20%) |
May 05, 2020 | 0.5601 | 0.5800 | 0.5400 | 0.5769 | 366,553 | +0.03(+4.85%) |
May 04, 2020 | 0.5900 | 0.5906 | 0.5310 | 0.5502 | 482,004 | -0.04(-6.75%) |
May 01, 2020 | 0.5701 | 0.6215 | 0.5601 | 0.5900 | 335,100 | -0.03(-5.08%) |
Apr 30, 2020 | 0.6400 | 0.6400 | 0.5799 | 0.6216 | 367,206 | +0.01(+1.90%) |
Apr 29, 2020 | 0.6900 | 0.7163 | 0.6029 | 0.6100 | 676,243 | -0.07(-10.87%) |
Apr 28, 2020 | 0.6620 | 0.7100 | 0.6415 | 0.6844 | 506,143 | +0.04(+6.67%) |
Apr 27, 2020 | 0.6103 | 0.6489 | 0.6000 | 0.6416 | 387,033 | +0.06(+10.37%) |
Apr 24, 2020 | 0.5573 | 0.6410 | 0.5402 | 0.5813 | 790,100 | +0.02(+3.80%) |
Apr 23, 2020 | 0.5142 | 0.5851 | 0.5100 | 0.5600 | 318,629 | +0.04(+7.44%) |
Apr 22, 2020 | 0.5400 | 0.5400 | 0.5003 | 0.5212 | 177,262 | -0.01(-1.66%) |
Apr 21, 2020 | 0.5400 | 0.5500 | 0.5001 | 0.5300 | 274,451 | -0.02(-3.64%) |
Apr 20, 2020 | 0.5600 | 0.5800 | 0.5200 | 0.5500 | 379,795 | +0.01(+1.98%) |
Apr 17, 2020 | 0.5500 | 0.5826 | 0.5201 | 0.5393 | 341,600 | +0.01(+1.75%) |
Apr 16, 2020 | 0.5600 | 0.5800 | 0.5000 | 0.5300 | 158,408 | -0.02(-3.64%) |
Apr 15, 2020 | 0.5800 | 0.6000 | 0.4800 | 0.5500 | 598,227 | -0.05(-8.04%) |
Apr 14, 2020 | 0.5220 | 0.6700 | 0.4800 | 0.5981 | 1,683,674 | +0.10(+20.83%) |
Apr 13, 2020 | 0.4839 | 0.5000 | 0.4500 | 0.4950 | 287,104 | +0.03(+7.38%) |
Apr 09, 2020 | 0.4201 | 0.4900 | 0.4201 | 0.4610 | 583,000 | +0.04(+9.74%) |
Apr 08, 2020 | 0.4300 | 0.4520 | 0.3800 | 0.4201 | 401,018 | +0.01(+2.46%) |
Apr 07, 2020 | 0.4200 | 0.4400 | 0.4000 | 0.4100 | 327,324 | +0.01(+2.50%) |
Apr 06, 2020 | 0.4300 | 0.4300 | 0.3700 | 0.4000 | 287,164 | +0.01(+2.04%) |
Apr 03, 2020 | 0.4200 | 0.4500 | 0.3800 | 0.3920 | 335,700 | -0.03(-7.06%) |
Apr 02, 2020 | 0.4500 | 0.4500 | 0.4100 | 0.4218 | 313,105 | -0.03(-6.58%) |
Apr 01, 2020 | 0.4381 | 0.4790 | 0.4300 | 0.4515 | 223,334 | +0.01(+1.21%) |
Mar 31, 2020 | 0.4490 | 0.4700 | 0.4402 | 0.4461 | 305,193 | -0.02(-4.35%) |
Mar 30, 2020 | 0.4600 | 0.4820 | 0.4400 | 0.4664 | 357,216 | -0.03(-6.16%) |
Mar 27, 2020 | 0.5200 | 0.5200 | 0.4712 | 0.4970 | 656,200 | -0.06(-11.25%) |
Mar 26, 2020 | 0.5000 | 0.6200 | 0.4900 | 0.5600 | 1,578,990 | +0.08(+15.89%) |
Mar 25, 2020 | 0.4100 | 0.5500 | 0.3900 | 0.4832 | 1,703,401 | +0.09(+21.41%) |
Mar 24, 2020 | 0.4348 | 0.4400 | 0.3671 | 0.3980 | 721,195 | -0.02(-5.24%) |
Mar 23, 2020 | 0.4500 | 0.4500 | 0.3700 | 0.4200 | 715,098 | +0.02(+6.33%) |
Mar 20, 2020 | 0.3800 | 0.4400 | 0.3800 | 0.3950 | 1,112,100 | +0.04(+9.72%) |
Mar 19, 2020 | 0.3500 | 0.3900 | 0.3100 | 0.3600 | 1,115,364 | -0.01(-2.70%) |
Mar 18, 2020 | 0.4200 | 0.4200 | 0.3383 | 0.3700 | 970,892 | -0.03(-7.08%) |
Mar 17, 2020 | 0.4000 | 0.4400 | 0.3900 | 0.3982 | 894,694 | -0.02(-5.19%) |
Mar 16, 2020 | 0.4700 | 0.4700 | 0.3800 | 0.4200 | 886,946 | -0.07(-14.29%) |
Mar 13, 2020 | 0.5000 | 0.5800 | 0.4600 | 0.4900 | 915,600 | -0.02(-3.92%) |
Mar 12, 2020 | 0.4900 | 0.5800 | 0.4700 | 0.5100 | 1,530,558 | -0.10(-16.39%) |
Mar 11, 2020 | 0.6600 | 0.6900 | 0.5700 | 0.6100 | 957,612 | -0.06(-8.96%) |
Mar 10, 2020 | 0.7000 | 0.7400 | 0.6400 | 0.6700 | 775,274 | -0.01(-1.47%) |
Mar 09, 2020 | 0.7100 | 0.7300 | 0.6800 | 0.6800 | 935,363 | -0.07(-9.80%) |
Mar 06, 2020 | 0.7800 | 0.7900 | 0.7300 | 0.7539 | 1,301,300 | -0.06(-6.93%) |
Mar 05, 2020 | 0.9000 | 0.9200 | 0.7400 | 0.8100 | 2,725,995 | -0.11(-11.96%) |
Mar 04, 2020 | 0.7600 | 1.040 | 0.7200 | 0.9200 | 5,951,737 | +0.19(+26.03%) |
Mar 03, 2020 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 550,125 | -0.03(-3.96%) |