Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5679 | 0.6100 | 0.5622 | 0.5900 | 158,800 | -0.01(-1.52%) |
May 28, 2020 | 0.6099 | 0.6330 | 0.5928 | 0.5991 | 87,740 | -0.02(-2.74%) |
May 27, 2020 | 0.6224 | 0.6224 | 0.5956 | 0.6160 | 136,280 | +0.03(+5.82%) |
May 26, 2020 | 0.5608 | 0.5838 | 0.5540 | 0.5821 | 179,229 | +0.05(+8.40%) |
May 22, 2020 | 0.5112 | 0.5470 | 0.5108 | 0.5370 | 59,200 | +0.01(+1.90%) |
May 21, 2020 | 0.5157 | 0.5304 | 0.5035 | 0.5270 | 344,437 | +0.01(+2.55%) |
May 20, 2020 | 0.5087 | 0.5650 | 0.5087 | 0.5139 | 287,988 | +0.01(+1.64%) |
May 19, 2020 | 0.5179 | 0.5385 | 0.5056 | 0.5056 | 160,784 | -0.08(-14.16%) |
May 18, 2020 | 0.5178 | 0.5890 | 0.5100 | 0.5890 | 281,968 | +0.09(+17.42%) |
May 15, 2020 | 0.5197 | 0.5197 | 0.4931 | 0.5016 | 108,600 | -0.02(-3.35%) |
May 14, 2020 | 0.5005 | 0.5200 | 0.4989 | 0.5190 | 249,141 | +0.02(+3.12%) |
May 13, 2020 | 0.5290 | 0.5290 | 0.5007 | 0.5033 | 178,115 | -0.03(-4.95%) |
May 12, 2020 | 0.5403 | 0.5546 | 0.5200 | 0.5295 | 271,067 | -0.02(-3.57%) |
May 11, 2020 | 0.5440 | 0.5499 | 0.5200 | 0.5491 | 256,361 | -0.00(-0.20%) |
May 08, 2020 | 0.5699 | 0.5699 | 0.5210 | 0.5502 | 90,500 | +0.02(+3.67%) |
May 07, 2020 | 0.5139 | 0.5699 | 0.5139 | 0.5307 | 141,153 | +0.02(+3.75%) |
May 06, 2020 | 0.5166 | 0.5600 | 0.4950 | 0.5115 | 111,358 | -0.03(-4.84%) |
May 05, 2020 | 0.5500 | 0.5700 | 0.5200 | 0.5375 | 250,326 | +0.01(+2.60%) |
May 04, 2020 | 0.5395 | 0.5493 | 0.5217 | 0.5239 | 542,980 | -0.00(-0.21%) |
May 01, 2020 | 0.5050 | 0.5700 | 0.5050 | 0.5250 | 63,700 | -0.04(-7.89%) |
Apr 30, 2020 | 0.5845 | 0.5845 | 0.5140 | 0.5700 | 174,956 | +0.01(+2.11%) |
Apr 29, 2020 | 0.5517 | 0.6370 | 0.5485 | 0.5582 | 179,601 | +0.03(+6.49%) |
Apr 28, 2020 | 0.5344 | 0.5499 | 0.5034 | 0.5242 | 138,163 | +0.01(+1.63%) |
Apr 27, 2020 | 0.5168 | 0.5470 | 0.4990 | 0.5158 | 567,449 | -0.01(-1.38%) |
Apr 24, 2020 | 0.5105 | 0.5230 | 0.4989 | 0.5230 | 254,000 | +0.01(+2.35%) |
Apr 23, 2020 | 0.5262 | 0.5372 | 0.4700 | 0.5110 | 212,330 | +0.01(+2.88%) |
Apr 22, 2020 | 0.5215 | 0.5390 | 0.4700 | 0.4967 | 226,032 | -0.01(-2.24%) |
Apr 21, 2020 | 0.5168 | 0.5410 | 0.5066 | 0.5081 | 112,065 | -0.05(-8.45%) |
Apr 20, 2020 | 0.5071 | 0.5843 | 0.4880 | 0.5550 | 580,543 | +0.02(+4.15%) |
Apr 17, 2020 | 0.5244 | 0.5610 | 0.4875 | 0.5329 | 333,700 | +0.02(+4.49%) |
Apr 16, 2020 | 0.4753 | 0.5550 | 0.4753 | 0.5100 | 277,623 | -0.03(-5.56%) |
Apr 15, 2020 | 0.5700 | 0.5819 | 0.5230 | 0.5400 | 128,112 | -0.06(-10.00%) |
Apr 14, 2020 | 0.6135 | 0.6330 | 0.5560 | 0.6000 | 613,798 | -0.02(-3.38%) |
Apr 13, 2020 | 0.4920 | 0.6329 | 0.4920 | 0.6210 | 281,215 | +0.05(+8.51%) |
Apr 09, 2020 | 0.5875 | 0.6390 | 0.5200 | 0.5723 | 284,800 | +0.01(+2.14%) |
Apr 08, 2020 | 0.5799 | 0.6380 | 0.5600 | 0.5603 | 200,487 | +0.00(+0.41%) |
Apr 07, 2020 | 0.5900 | 0.6011 | 0.5580 | 0.5580 | 230,002 | -0.02(-3.19%) |
Apr 06, 2020 | 0.5733 | 0.5764 | 0.5390 | 0.5764 | 336,289 | +0.06(+11.06%) |
Apr 03, 2020 | 0.5300 | 0.5612 | 0.5170 | 0.5190 | 202,900 | -0.02(-2.99%) |
Apr 02, 2020 | 0.5368 | 0.5525 | 0.5257 | 0.5350 | 269,604 | -0.03(-5.34%) |
Apr 01, 2020 | 0.5489 | 0.5660 | 0.5460 | 0.5652 | 174,413 | -0.00(-0.19%) |
Mar 31, 2020 | 0.5681 | 0.5937 | 0.5560 | 0.5663 | 173,377 | -0.01(-1.53%) |
Mar 30, 2020 | 0.5729 | 0.6200 | 0.5500 | 0.5751 | 299,130 | -0.01(-1.39%) |
Mar 27, 2020 | 0.5911 | 0.6185 | 0.5832 | 0.5832 | 340,000 | -0.05(-7.43%) |
Mar 26, 2020 | 0.5952 | 0.6431 | 0.5952 | 0.6300 | 234,118 | +0.06(+11.13%) |
Mar 25, 2020 | 0.5905 | 0.6319 | 0.5669 | 0.5669 | 207,968 | -0.00(-0.56%) |
Mar 24, 2020 | 0.5470 | 0.5962 | 0.5310 | 0.5701 | 191,041 | +0.05(+9.11%) |
Mar 23, 2020 | 0.5388 | 0.5555 | 0.5159 | 0.5225 | 438,383 | -0.01(-2.39%) |
Mar 20, 2020 | 0.6032 | 0.6170 | 0.5260 | 0.5353 | 351,800 | -0.07(-12.25%) |
Mar 19, 2020 | 0.5686 | 0.6277 | 0.5490 | 0.6100 | 346,156 | +0.08(+14.70%) |
Mar 18, 2020 | 0.5570 | 0.6120 | 0.5100 | 0.5318 | 379,196 | -0.03(-5.14%) |
Mar 17, 2020 | 0.5614 | 0.6500 | 0.5426 | 0.5606 | 326,753 | +0.03(+5.20%) |
Mar 16, 2020 | 0.5304 | 0.5672 | 0.5100 | 0.5329 | 533,025 | -0.13(-19.38%) |
Mar 13, 2020 | 0.6536 | 0.6749 | 0.6104 | 0.6610 | 249,900 | +0.05(+7.58%) |
Mar 12, 2020 | 0.6448 | 0.6710 | 0.6037 | 0.6144 | 705,026 | -0.10(-13.78%) |
Mar 11, 2020 | 0.7407 | 0.7507 | 0.7101 | 0.7126 | 380,849 | -0.02(-2.45%) |
Mar 10, 2020 | 0.7284 | 0.7386 | 0.7167 | 0.7305 | 322,473 | +0.01(+1.76%) |
Mar 09, 2020 | 0.7491 | 0.7570 | 0.6999 | 0.7179 | 390,653 | -0.09(-11.45%) |
Mar 06, 2020 | 0.7939 | 0.8107 | 0.7820 | 0.8107 | 193,000 | +0.02(+2.08%) |
Mar 05, 2020 | 0.8115 | 0.8196 | 0.7840 | 0.7942 | 92,723 | -0.07(-8.29%) |
Mar 04, 2020 | 0.8663 | 0.8680 | 0.8265 | 0.8660 | 148,639 | -0.01(-1.46%) |
Mar 03, 2020 | 0.8817 | 0.9097 | 0.8530 | 0.8788 | 319,291 | +0.03(+3.99%) |