Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.6237 | 0.6300 | 0.5322 | 0.5612 | 851,400 | -0.03(-5.52%) |
May 28, 2020 | 0.5210 | 0.5990 | 0.5210 | 0.5940 | 1,120,945 | +0.08(+15.34%) |
May 27, 2020 | 0.5200 | 0.5400 | 0.5000 | 0.5150 | 755,546 | -0.01(-1.85%) |
May 26, 2020 | 0.5255 | 0.5600 | 0.5150 | 0.5247 | 374,376 | -0.00(-0.04%) |
May 22, 2020 | 0.5100 | 0.5300 | 0.5100 | 0.5249 | 300,800 | +0.01(+2.10%) |
May 21, 2020 | 0.5350 | 0.5500 | 0.5120 | 0.5141 | 164,247 | -0.02(-2.98%) |
May 20, 2020 | 0.5200 | 0.5479 | 0.5000 | 0.5299 | 340,089 | -0.01(-1.87%) |
May 19, 2020 | 0.4900 | 0.5700 | 0.4900 | 0.5400 | 396,136 | +0.02(+4.03%) |
May 18, 2020 | 0.5500 | 0.5699 | 0.4616 | 0.5191 | 977,435 | -0.02(-3.87%) |
May 15, 2020 | 0.5000 | 0.5800 | 0.4702 | 0.5400 | 1,318,200 | +0.04(+8.00%) |
May 14, 2020 | 0.4600 | 0.5100 | 0.4000 | 0.5000 | 829,646 | +0.04(+9.46%) |
May 13, 2020 | 0.4537 | 0.4664 | 0.4400 | 0.4568 | 408,477 | -0.00(-0.93%) |
May 12, 2020 | 0.4900 | 0.4900 | 0.4501 | 0.4611 | 802,405 | +0.01(+2.47%) |
May 11, 2020 | 0.5100 | 0.5100 | 0.4300 | 0.4500 | 858,672 | -0.01(-1.75%) |
May 08, 2020 | 0.4400 | 0.5300 | 0.4300 | 0.4580 | 3,622,400 | +0.04(+9.83%) |
May 07, 2020 | 0.4100 | 0.4590 | 0.3821 | 0.4170 | 1,348,361 | +0.03(+6.92%) |
May 06, 2020 | 0.3900 | 0.4050 | 0.3740 | 0.3900 | 366,747 | -0.01(-2.74%) |
May 05, 2020 | 0.4100 | 0.4191 | 0.3900 | 0.4010 | 554,428 | +0.00(+0.25%) |
May 04, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 231,772 | -0.00(-0.62%) |
May 01, 2020 | 0.4289 | 0.4289 | 0.3800 | 0.4025 | 387,100 | -0.03(-6.40%) |
Apr 30, 2020 | 0.4100 | 0.4300 | 0.3900 | 0.4300 | 423,930 | +0.03(+7.50%) |
Apr 29, 2020 | 0.4300 | 0.4500 | 0.4000 | 0.4000 | 1,132,850 | -0.02(-4.76%) |
Apr 28, 2020 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 204,720 | +0.02(+5.00%) |
Apr 27, 2020 | 0.3999 | 0.4300 | 0.3980 | 0.4000 | 739,750 | +0.00(+0.50%) |
Apr 24, 2020 | 0.4000 | 0.4000 | 0.3730 | 0.3980 | 178,200 | +0.01(+2.05%) |
Apr 23, 2020 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 251,255 | +0.00(+0.00%) |
Apr 22, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 116,946 | +0.01(+2.66%) |
Apr 21, 2020 | 0.3800 | 0.4000 | 0.3610 | 0.3799 | 259,740 | -0.01(-2.66%) |
Apr 20, 2020 | 0.4000 | 0.4120 | 0.3810 | 0.3903 | 326,286 | -0.00(-0.18%) |
Apr 17, 2020 | 0.3800 | 0.4000 | 0.3800 | 0.3910 | 327,500 | +0.02(+5.68%) |
Apr 16, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3700 | 255,166 | -0.01(-1.33%) |
Apr 15, 2020 | 0.3900 | 0.3950 | 0.3700 | 0.3750 | 450,995 | -0.03(-6.25%) |
Apr 14, 2020 | 0.4200 | 0.4300 | 0.3500 | 0.4000 | 712,424 | +0.00(+0.00%) |
Apr 13, 2020 | 0.3600 | 0.4400 | 0.3400 | 0.4000 | 1,263,857 | +0.05(+14.48%) |
Apr 09, 2020 | 0.3400 | 0.3500 | 0.2950 | 0.3494 | 2,220,900 | +0.02(+5.88%) |
Apr 08, 2020 | 0.3400 | 0.3510 | 0.2985 | 0.3300 | 929,805 | +0.00(+0.00%) |
Apr 07, 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 309,826 | -0.01(-2.94%) |
Apr 06, 2020 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 657,646 | +0.02(+6.25%) |
Apr 03, 2020 | 0.3600 | 0.3889 | 0.3037 | 0.3200 | 593,900 | -0.03(-8.57%) |
Apr 02, 2020 | 0.3700 | 0.4000 | 0.3500 | 0.3500 | 425,187 | -0.04(-9.56%) |
Apr 01, 2020 | 0.4100 | 0.4480 | 0.3700 | 0.3870 | 245,293 | -0.03(-6.36%) |
Mar 31, 2020 | 0.4100 | 0.4480 | 0.4050 | 0.4133 | 167,591 | -0.00(-0.91%) |
Mar 30, 2020 | 0.4500 | 0.4700 | 0.4000 | 0.4171 | 343,206 | -0.06(-12.19%) |
Mar 27, 2020 | 0.5200 | 0.5200 | 0.4440 | 0.4750 | 383,600 | -0.03(-6.03%) |
Mar 26, 2020 | 0.5200 | 0.5600 | 0.3655 | 0.5055 | 747,330 | +0.02(+3.48%) |
Mar 25, 2020 | 0.5250 | 0.5274 | 0.4700 | 0.4885 | 176,708 | +0.01(+1.77%) |
Mar 24, 2020 | 0.5200 | 0.5600 | 0.3600 | 0.4800 | 809,433 | +0.03(+6.67%) |
Mar 23, 2020 | 0.5100 | 0.5200 | 0.4500 | 0.4500 | 305,748 | +0.08(+20.90%) |
Mar 20, 2020 | 0.4200 | 0.4300 | 0.3676 | 0.3722 | 299,400 | +0.01(+3.39%) |
Mar 19, 2020 | 0.3290 | 0.3889 | 0.3012 | 0.3600 | 140,123 | +0.03(+9.09%) |
Mar 18, 2020 | 0.3555 | 0.4380 | 0.3053 | 0.3300 | 207,790 | -0.06(-15.38%) |
Mar 17, 2020 | 0.3300 | 0.4300 | 0.3100 | 0.3900 | 188,695 | +0.07(+21.88%) |
Mar 16, 2020 | 0.3300 | 0.3500 | 0.3000 | 0.3200 | 129,588 | -0.00(-0.81%) |
Mar 13, 2020 | 0.3587 | 0.4400 | 0.3000 | 0.3226 | 230,500 | -0.02(-5.12%) |
Mar 12, 2020 | 0.3500 | 0.4000 | 0.3100 | 0.3400 | 110,710 | -0.03(-8.99%) |
Mar 11, 2020 | 0.4498 | 0.4780 | 0.3558 | 0.3736 | 138,349 | -0.07(-15.09%) |
Mar 10, 2020 | 0.4800 | 0.4800 | 0.4200 | 0.4400 | 277,962 | -0.04(-9.28%) |
Mar 09, 2020 | 0.5384 | 0.5384 | 0.4600 | 0.4850 | 181,092 | -0.04(-8.44%) |
Mar 06, 2020 | 0.5600 | 0.5900 | 0.5173 | 0.5297 | 248,600 | -0.02(-3.69%) |
Mar 05, 2020 | 0.5000 | 0.6000 | 0.4900 | 0.5500 | 431,496 | +0.06(+11.34%) |
Mar 04, 2020 | 0.5122 | 0.5300 | 0.4800 | 0.4940 | 480,356 | -0.04(-6.79%) |
Mar 03, 2020 | 0.5300 | 0.5899 | 0.4800 | 0.5300 | 334,163 | -0.02(-3.74%) |