Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5978 | 0.5978 | 0.5800 | 0.5815 | 11,700 | -0.02(-3.53%) |
May 28, 2020 | 0.6087 | 0.6100 | 0.5887 | 0.6028 | 5,990 | -0.01(-2.06%) |
May 27, 2020 | 0.6641 | 0.6714 | 0.5996 | 0.6155 | 153,428 | -0.00(-0.76%) |
May 26, 2020 | 0.5307 | 0.6226 | 0.5307 | 0.6202 | 143,617 | +0.12(+24.04%) |
May 22, 2020 | 0.5081 | 0.5081 | 0.4975 | 0.5000 | 10,400 | -0.01(-1.34%) |
May 21, 2020 | 0.5060 | 0.5068 | 0.5060 | 0.5068 | 1,950 | +0.01(+1.36%) |
May 20, 2020 | 0.4980 | 0.5002 | 0.4845 | 0.5000 | 14,700 | +0.00(+0.40%) |
May 19, 2020 | 0.5000 | 0.5000 | 0.4955 | 0.4980 | 2,211 | -0.00(-0.40%) |
May 18, 2020 | 0.4475 | 0.5100 | 0.4475 | 0.5000 | 34,157 | +0.03(+5.91%) |
May 15, 2020 | 0.4582 | 0.4781 | 0.4582 | 0.4721 | 37,100 | -0.00(-0.69%) |
May 14, 2020 | 0.4900 | 0.4938 | 0.4550 | 0.4754 | 70,488 | +0.03(+5.93%) |
May 13, 2020 | 0.4723 | 0.4723 | 0.4488 | 0.4488 | 34,900 | -0.04(-7.84%) |
May 12, 2020 | 0.5179 | 0.5180 | 0.4802 | 0.4870 | 140,927 | -0.02(-3.30%) |
May 11, 2020 | 0.4840 | 0.5400 | 0.4840 | 0.5036 | 132,375 | +0.05(+12.16%) |
May 08, 2020 | 0.4416 | 0.4490 | 0.4348 | 0.4490 | 11,900 | +0.01(+2.05%) |
May 07, 2020 | 0.4221 | 0.4454 | 0.4221 | 0.4400 | 33,400 | +0.03(+6.18%) |
May 06, 2020 | 0.4300 | 0.4300 | 0.4144 | 0.4144 | 24,000 | -0.02(-3.92%) |
May 05, 2020 | 0.4313 | 0.4313 | 0.4313 | 0.4313 | 1,000 | +0.00(+0.72%) |
May 04, 2020 | 0.4436 | 0.4436 | 0.4281 | 0.4282 | 24,532 | -0.02(-3.49%) |
May 01, 2020 | 0.4239 | 0.4437 | 0.4167 | 0.4437 | 11,100 | -0.01(-1.40%) |
Apr 30, 2020 | 0.4400 | 0.4510 | 0.4076 | 0.4500 | 47,351 | -0.00(-0.04%) |
Apr 29, 2020 | 0.4700 | 0.4700 | 0.4485 | 0.4502 | 18,387 | +0.02(+3.90%) |
Apr 28, 2020 | 0.4679 | 0.4679 | 0.4333 | 0.4333 | 1,790 | -0.03(-5.70%) |
Apr 27, 2020 | 0.4473 | 0.4800 | 0.4473 | 0.4595 | 53,413 | -0.00(-0.11%) |
Apr 24, 2020 | 0.4600 | 0.4600 | 0.4362 | 0.4600 | 6,500 | +0.00(+0.99%) |
Apr 23, 2020 | 0.4543 | 0.4604 | 0.4543 | 0.4555 | 15,045 | +0.01(+1.22%) |
Apr 22, 2020 | 0.4581 | 0.4581 | 0.4492 | 0.4500 | 1,600 | +0.00(+0.87%) |
Apr 21, 2020 | 0.4450 | 0.4461 | 0.4300 | 0.4461 | 6,295 | +0.01(+2.55%) |
Apr 20, 2020 | 0.4650 | 0.4650 | 0.4294 | 0.4350 | 42,965 | -0.05(-10.24%) |
Apr 17, 2020 | 0.4642 | 0.5015 | 0.4642 | 0.4846 | 51,900 | +0.03(+6.51%) |
Apr 16, 2020 | 0.4443 | 0.4569 | 0.4432 | 0.4550 | 29,310 | +0.01(+2.48%) |
Apr 15, 2020 | 0.4640 | 0.4640 | 0.4440 | 0.4440 | 11,319 | -0.03(-7.02%) |
Apr 14, 2020 | 0.4581 | 0.4775 | 0.4551 | 0.4775 | 24,630 | +0.06(+15.59%) |
Apr 13, 2020 | 0.4349 | 0.4349 | 0.4100 | 0.4131 | 180,281 | -0.02(-4.84%) |
Apr 09, 2020 | 0.4200 | 0.4341 | 0.4200 | 0.4341 | 55,300 | +0.01(+3.36%) |
Apr 08, 2020 | 0.4172 | 0.4300 | 0.4000 | 0.4200 | 248,920 | +0.00(+0.00%) |
Apr 07, 2020 | 0.4186 | 0.4431 | 0.4100 | 0.4200 | 132,328 | +0.04(+11.02%) |
Apr 06, 2020 | 0.3860 | 0.4000 | 0.3695 | 0.3783 | 43,730 | +0.01(+2.08%) |
Apr 03, 2020 | 0.3589 | 0.3706 | 0.3589 | 0.3706 | 101,000 | +0.02(+5.31%) |
Apr 02, 2020 | 0.3530 | 0.3700 | 0.3432 | 0.3519 | 46,040 | +0.01(+2.71%) |
Apr 01, 2020 | 0.3525 | 0.3639 | 0.3419 | 0.3426 | 81,400 | -0.01(-2.11%) |
Mar 31, 2020 | 0.3899 | 0.3899 | 0.3500 | 0.3500 | 15,232 | -0.04(-9.19%) |
Mar 30, 2020 | 0.3920 | 0.3990 | 0.3700 | 0.3854 | 24,719 | -0.02(-4.03%) |
Mar 27, 2020 | 0.3800 | 0.4016 | 0.3798 | 0.4016 | 18,100 | +0.02(+5.68%) |
Mar 26, 2020 | 0.4153 | 0.4530 | 0.3800 | 0.3800 | 57,157 | -0.03(-7.65%) |
Mar 25, 2020 | 0.3540 | 0.4116 | 0.3500 | 0.4115 | 241,627 | +0.09(+28.59%) |
Mar 24, 2020 | 0.3000 | 0.3323 | 0.3000 | 0.3200 | 47,990 | +0.04(+14.49%) |
Mar 23, 2020 | 0.2965 | 0.3019 | 0.2795 | 0.2795 | 30,050 | -0.02(-6.83%) |
Mar 20, 2020 | 0.3314 | 0.3314 | 0.3000 | 0.3000 | 46,600 | +0.02(+7.14%) |
Mar 19, 2020 | 0.2429 | 0.2918 | 0.2429 | 0.2800 | 45,235 | +0.04(+16.13%) |
Mar 18, 2020 | 0.2702 | 0.2702 | 0.2411 | 0.2411 | 91,100 | -0.07(-22.00%) |
Mar 17, 2020 | 0.3540 | 0.3540 | 0.2921 | 0.3091 | 329,147 | -0.01(-4.16%) |
Mar 16, 2020 | 0.3800 | 0.3800 | 0.3120 | 0.3225 | 530,823 | -0.08(-20.35%) |
Mar 13, 2020 | 0.4500 | 0.4596 | 0.3856 | 0.4049 | 54,800 | +0.00(+0.67%) |
Mar 12, 2020 | 0.4040 | 0.4265 | 0.3511 | 0.4022 | 189,820 | -0.09(-18.09%) |
Mar 11, 2020 | 0.5467 | 0.5467 | 0.4906 | 0.4910 | 89,310 | -0.08(-14.24%) |
Mar 10, 2020 | 0.5261 | 0.5800 | 0.5261 | 0.5725 | 317,041 | +0.06(+12.30%) |
Mar 09, 2020 | 0.5825 | 0.6190 | 0.5098 | 0.5098 | 130,465 | -0.14(-21.71%) |
Mar 06, 2020 | 0.6450 | 0.6600 | 0.6209 | 0.6512 | 36,200 | -0.01(-1.29%) |
Mar 05, 2020 | 0.6691 | 0.6700 | 0.6597 | 0.6597 | 15,900 | -0.01(-1.84%) |
Mar 04, 2020 | 0.6932 | 0.6932 | 0.6721 | 0.6721 | 3,769 | +0.00(+0.31%) |
Mar 03, 2020 | 0.7200 | 0.7300 | 0.6700 | 0.6700 | 34,642 | +0.01(+1.06%) |