Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8600 | 0.8600 | 0.7479 | 0.7479 | 1,806,600 | -0.11(-13.15%) |
May 28, 2020 | 0.9000 | 0.9100 | 0.8002 | 0.8611 | 1,811,984 | +0.00(+0.13%) |
May 27, 2020 | 0.7900 | 0.8900 | 0.7400 | 0.8600 | 2,898,222 | +0.09(+11.05%) |
May 26, 2020 | 0.8504 | 0.8504 | 0.7400 | 0.7744 | 1,807,115 | +0.00(+0.17%) |
May 22, 2020 | 0.8122 | 0.8641 | 0.6845 | 0.7731 | 4,149,700 | +0.01(+1.32%) |
May 21, 2020 | 0.6500 | 0.7992 | 0.6304 | 0.7630 | 5,896,346 | +0.14(+23.06%) |
May 20, 2020 | 0.6400 | 0.6600 | 0.6100 | 0.6200 | 2,853,909 | +0.01(+1.34%) |
May 19, 2020 | 0.6718 | 0.6990 | 0.6100 | 0.6118 | 1,703,398 | -0.05(-7.58%) |
May 18, 2020 | 0.6872 | 0.7199 | 0.6358 | 0.6620 | 2,548,977 | +0.02(+3.60%) |
May 15, 2020 | 0.6666 | 0.6800 | 0.6100 | 0.6390 | 2,302,800 | -0.03(-3.87%) |
May 14, 2020 | 0.6751 | 0.7000 | 0.6000 | 0.6647 | 1,846,864 | -0.01(-1.61%) |
May 13, 2020 | 0.7872 | 0.7872 | 0.6707 | 0.6756 | 2,002,879 | -0.11(-13.71%) |
May 12, 2020 | 0.8400 | 0.8556 | 0.7745 | 0.7829 | 1,555,230 | -0.02(-2.14%) |
May 11, 2020 | 0.9400 | 0.9400 | 0.8000 | 0.8000 | 2,054,128 | -0.11(-12.13%) |
May 08, 2020 | 0.9150 | 0.9843 | 0.8867 | 0.9104 | 1,365,100 | +0.00(+0.19%) |
May 07, 2020 | 0.9221 | 0.9840 | 0.9001 | 0.9087 | 972,485 | +0.01(+0.96%) |
May 06, 2020 | 1.060 | 1.065 | 0.9000 | 0.9001 | 2,553,470 | -0.15(-14.28%) |
May 05, 2020 | 1.120 | 1.150 | 1.040 | 1.050 | 1,424,241 | -0.03(-2.78%) |
May 04, 2020 | 1.100 | 1.170 | 0.9700 | 1.080 | 1,326,118 | -0.02(-1.82%) |
May 01, 2020 | 1.190 | 1.220 | 1.030 | 1.100 | 2,453,300 | -0.11(-9.09%) |
Apr 30, 2020 | 1.450 | 1.450 | 1.100 | 1.210 | 4,231,300 | -0.40(-24.84%) |
Apr 29, 2020 | 1.290 | 1.690 | 1.280 | 1.610 | 3,118,052 | +0.34(+26.77%) |
Apr 28, 2020 | 1.290 | 1.310 | 1.140 | 1.270 | 1,475,483 | +0.06(+4.96%) |
Apr 27, 2020 | 1.100 | 1.270 | 1.100 | 1.210 | 1,009,489 | +0.11(+10.00%) |
Apr 24, 2020 | 1.120 | 1.130 | 1.030 | 1.100 | 794,400 | +0.02(+1.85%) |
Apr 23, 2020 | 1.070 | 1.200 | 1.060 | 1.080 | 765,673 | -0.05(-4.42%) |
Apr 22, 2020 | 1.220 | 1.220 | 1.060 | 1.130 | 992,039 | -0.03(-2.59%) |
Apr 21, 2020 | 1.240 | 1.240 | 1.100 | 1.160 | 829,823 | -0.06(-4.92%) |
Apr 20, 2020 | 1.400 | 1.400 | 1.195 | 1.220 | 1,068,021 | -0.13(-9.63%) |
Apr 17, 2020 | 1.360 | 1.390 | 1.220 | 1.350 | 1,138,400 | +0.10(+8.00%) |
Apr 16, 2020 | 1.400 | 1.400 | 1.210 | 1.250 | 1,024,992 | -0.10(-7.41%) |
Apr 15, 2020 | 1.490 | 1.507 | 1.250 | 1.350 | 1,710,455 | -0.13(-8.78%) |
Apr 14, 2020 | 1.300 | 1.510 | 1.240 | 1.480 | 1,686,834 | +0.29(+24.37%) |
Apr 13, 2020 | 1.300 | 1.300 | 1.100 | 1.190 | 905,553 | -0.04(-3.25%) |
Apr 09, 2020 | 1.130 | 1.330 | 1.100 | 1.230 | 1,529,600 | +0.14(+12.84%) |
Apr 08, 2020 | 1.080 | 1.120 | 0.9619 | 1.090 | 1,239,223 | +0.07(+6.86%) |
Apr 07, 2020 | 1.110 | 1.140 | 0.9900 | 1.020 | 972,975 | +0.01(+0.99%) |
Apr 06, 2020 | 0.9500 | 1.180 | 0.9401 | 1.010 | 1,221,221 | +0.13(+14.85%) |
Apr 03, 2020 | 1.010 | 1.060 | 0.8400 | 0.8794 | 1,693,500 | -0.11(-11.39%) |
Apr 02, 2020 | 1.220 | 1.290 | 0.9501 | 0.9924 | 1,429,667 | -0.18(-15.18%) |
Apr 01, 2020 | 1.460 | 1.468 | 1.150 | 1.170 | 1,361,381 | -0.37(-24.03%) |
Mar 31, 2020 | 1.600 | 1.610 | 1.420 | 1.540 | 964,931 | -0.05(-3.14%) |
Mar 30, 2020 | 1.700 | 1.780 | 1.450 | 1.590 | 1,261,254 | -0.09(-5.36%) |
Mar 27, 2020 | 1.560 | 1.840 | 1.300 | 1.680 | 1,570,500 | +0.03(+1.82%) |
Mar 26, 2020 | 1.400 | 1.990 | 1.400 | 1.650 | 2,650,260 | +0.37(+28.91%) |
Mar 25, 2020 | 1.190 | 2.150 | 1.188 | 1.280 | 2,607,934 | +0.19(+17.43%) |
Mar 24, 2020 | 0.7700 | 1.100 | 0.7500 | 1.090 | 1,261,527 | +0.39(+55.65%) |
Mar 23, 2020 | 0.8500 | 0.8781 | 0.6820 | 0.7003 | 811,458 | -0.13(-15.98%) |
Mar 20, 2020 | 0.8547 | 0.9999 | 0.7501 | 0.8335 | 1,379,700 | -0.00(-0.13%) |
Mar 19, 2020 | 0.7117 | 0.9999 | 0.6375 | 0.8346 | 1,280,125 | +0.18(+26.65%) |
Mar 18, 2020 | 1.000 | 1.040 | 0.5400 | 0.6590 | 931,413 | -0.39(-37.24%) |
Mar 17, 2020 | 1.250 | 1.300 | 1.000 | 1.050 | 1,059,710 | -0.11(-9.48%) |
Mar 16, 2020 | 1.680 | 1.710 | 1.140 | 1.160 | 730,309 | -0.53(-31.36%) |
Mar 13, 2020 | 1.550 | 1.700 | 1.450 | 1.690 | 753,700 | +0.25(+17.36%) |
Mar 12, 2020 | 1.740 | 1.740 | 1.310 | 1.440 | 1,320,411 | -0.43(-22.99%) |
Mar 11, 2020 | 2.400 | 2.400 | 1.850 | 1.870 | 941,877 | -0.61(-24.60%) |
Mar 10, 2020 | 2.570 | 2.570 | 2.275 | 2.480 | 510,427 | +0.00(+0.00%) |
Mar 09, 2020 | 2.650 | 2.650 | 2.460 | 2.480 | 379,465 | -0.28(-10.14%) |
Mar 06, 2020 | 3.010 | 3.010 | 2.740 | 2.760 | 707,700 | -0.37(-11.82%) |
Mar 05, 2020 | 3.340 | 3.419 | 3.100 | 3.130 | 486,395 | -0.32(-9.28%) |
Mar 04, 2020 | 3.430 | 3.480 | 3.290 | 3.450 | 445,777 | +0.07(+2.07%) |
Mar 03, 2020 | 3.500 | 3.650 | 3.370 | 3.380 | 597,105 | -0.14(-3.98%) |