Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.9400 | 0.9400 | 0.8602 | 0.9200 | 1,571,000 | -0.03(-3.16%) |
May 28, 2020 | 0.9000 | 1.080 | 0.8700 | 0.9500 | 4,195,958 | +0.06(+6.74%) |
May 27, 2020 | 0.9100 | 0.9200 | 0.8500 | 0.8900 | 2,651,631 | -0.04(-4.30%) |
May 26, 2020 | 0.9600 | 0.9700 | 0.9100 | 0.9300 | 3,597,639 | +0.01(+1.11%) |
May 22, 2020 | 1.126 | 1.200 | 0.8895 | 0.9198 | 13,132,300 | -0.31(-25.22%) |
May 21, 2020 | 1.160 | 2.100 | 1.110 | 1.230 | 125,876,896 | +0.41(+50.00%) |
May 20, 2020 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 456,580 | -0.02(-2.90%) |
May 19, 2020 | 0.8503 | 0.8780 | 0.8205 | 0.8445 | 628,879 | -0.06(-6.17%) |
May 18, 2020 | 0.8400 | 0.9300 | 0.8300 | 0.9000 | 1,283,905 | -0.02(-2.17%) |
May 15, 2020 | 1.000 | 1.090 | 0.8100 | 0.9200 | 12,446,800 | +0.17(+22.70%) |
May 14, 2020 | 0.7700 | 0.7700 | 0.7201 | 0.7498 | 105,000 | -0.02(-2.62%) |
May 13, 2020 | 0.7551 | 0.8000 | 0.7080 | 0.7700 | 171,763 | -0.01(-1.66%) |
May 12, 2020 | 0.8100 | 0.8352 | 0.7700 | 0.7830 | 219,344 | -0.03(-3.33%) |
May 11, 2020 | 0.7800 | 0.8900 | 0.7200 | 0.8100 | 1,217,829 | +0.05(+6.62%) |
May 08, 2020 | 0.7578 | 0.7950 | 0.7260 | 0.7597 | 201,400 | +0.02(+2.52%) |
May 07, 2020 | 0.7011 | 0.7503 | 0.6925 | 0.7410 | 171,429 | +0.02(+2.92%) |
May 06, 2020 | 0.7300 | 0.7600 | 0.6900 | 0.7200 | 284,741 | -0.01(-2.03%) |
May 05, 2020 | 0.6971 | 0.8326 | 0.6841 | 0.7349 | 1,404,863 | +0.03(+4.99%) |
May 04, 2020 | 0.7000 | 0.7000 | 0.6841 | 0.7000 | 84,672 | +0.01(+1.45%) |
May 01, 2020 | 0.7145 | 0.7145 | 0.6841 | 0.6900 | 86,600 | -0.02(-2.43%) |
Apr 30, 2020 | 0.7016 | 0.7200 | 0.6841 | 0.7072 | 150,622 | -0.00(-0.39%) |
Apr 29, 2020 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 357,598 | +0.02(+2.60%) |
Apr 28, 2020 | 0.7640 | 0.8100 | 0.6710 | 0.6920 | 816,325 | -0.08(-10.50%) |
Apr 27, 2020 | 0.7950 | 0.7950 | 0.7526 | 0.7732 | 240,185 | -0.02(-2.58%) |
Apr 24, 2020 | 0.7770 | 0.8280 | 0.7450 | 0.7937 | 174,700 | +0.05(+7.26%) |
Apr 23, 2020 | 0.7400 | 0.8400 | 0.7200 | 0.7400 | 277,284 | -0.00(-0.55%) |
Apr 22, 2020 | 0.7710 | 0.7710 | 0.7127 | 0.7441 | 122,188 | -0.02(-2.44%) |
Apr 21, 2020 | 0.8455 | 0.8455 | 0.7345 | 0.7627 | 157,172 | -0.05(-6.54%) |
Apr 20, 2020 | 0.8198 | 0.8815 | 0.7830 | 0.8161 | 246,278 | -0.00(-0.48%) |
Apr 17, 2020 | 0.8200 | 0.8200 | 0.7501 | 0.8200 | 88,000 | -0.02(-2.38%) |
Apr 16, 2020 | 0.7700 | 0.8800 | 0.7400 | 0.8400 | 337,450 | +0.08(+9.85%) |
Apr 15, 2020 | 0.8300 | 0.8300 | 0.7200 | 0.7647 | 155,695 | -0.04(-4.41%) |
Apr 14, 2020 | 0.7500 | 0.9000 | 0.7500 | 0.8000 | 610,276 | +0.05(+6.89%) |
Apr 13, 2020 | 0.7100 | 0.7489 | 0.6710 | 0.7484 | 128,649 | +0.08(+12.19%) |
Apr 09, 2020 | 0.7500 | 0.7600 | 0.6601 | 0.6671 | 427,500 | -0.01(-1.90%) |
Apr 08, 2020 | 0.6500 | 0.6899 | 0.6040 | 0.6800 | 111,124 | +0.01(+1.49%) |
Apr 07, 2020 | 0.7100 | 0.7200 | 0.6500 | 0.6700 | 365,483 | +0.00(+0.00%) |
Apr 06, 2020 | 0.7400 | 0.7500 | 0.6600 | 0.6700 | 206,600 | -0.03(-4.29%) |
Apr 03, 2020 | 0.5801 | 0.7500 | 0.5801 | 0.7000 | 1,210,000 | +0.09(+14.87%) |
Apr 02, 2020 | 0.6160 | 0.6600 | 0.5801 | 0.6094 | 108,684 | -0.01(-1.71%) |
Apr 01, 2020 | 0.6500 | 0.6600 | 0.6000 | 0.6200 | 49,932 | -0.04(-6.36%) |
Mar 31, 2020 | 0.6389 | 0.6700 | 0.6012 | 0.6621 | 95,583 | +0.03(+4.65%) |
Mar 30, 2020 | 0.6300 | 0.6600 | 0.5801 | 0.6327 | 123,183 | +0.00(+0.46%) |
Mar 27, 2020 | 0.6100 | 0.6298 | 0.5801 | 0.6298 | 165,100 | +0.01(+1.58%) |
Mar 26, 2020 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 94,418 | +0.01(+1.64%) |
Mar 25, 2020 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 158,517 | -0.03(-4.69%) |
Mar 24, 2020 | 0.5900 | 0.7000 | 0.5800 | 0.6400 | 473,651 | +0.04(+6.68%) |
Mar 23, 2020 | 0.6499 | 0.6500 | 0.5500 | 0.5999 | 166,846 | -0.05(-7.74%) |
Mar 20, 2020 | 0.6166 | 0.6790 | 0.6120 | 0.6502 | 113,800 | +0.04(+6.59%) |
Mar 19, 2020 | 0.5800 | 0.6400 | 0.5200 | 0.6100 | 98,970 | +0.00(+0.03%) |
Mar 18, 2020 | 0.6050 | 0.6400 | 0.5000 | 0.6098 | 159,420 | +0.01(+1.45%) |
Mar 17, 2020 | 0.5716 | 0.6800 | 0.5699 | 0.6011 | 153,361 | +0.01(+1.88%) |
Mar 16, 2020 | 0.6800 | 0.6800 | 0.5600 | 0.5900 | 153,046 | -0.09(-13.11%) |
Mar 13, 2020 | 0.6600 | 0.7460 | 0.6051 | 0.6790 | 192,500 | +0.02(+2.88%) |
Mar 12, 2020 | 0.7208 | 0.7249 | 0.6200 | 0.6600 | 384,424 | -0.06(-8.45%) |
Mar 11, 2020 | 0.7677 | 0.7800 | 0.7209 | 0.7209 | 91,975 | -0.03(-4.08%) |
Mar 10, 2020 | 0.8000 | 0.8000 | 0.7310 | 0.7516 | 97,454 | +0.01(+0.85%) |
Mar 09, 2020 | 0.8000 | 0.8000 | 0.7250 | 0.7453 | 283,919 | -0.06(-7.13%) |
Mar 06, 2020 | 0.8200 | 0.8500 | 0.8000 | 0.8025 | 300,600 | -0.05(-5.40%) |
Mar 05, 2020 | 0.9123 | 0.9400 | 0.8393 | 0.8483 | 257,691 | -0.07(-7.80%) |
Mar 04, 2020 | 0.8900 | 0.9400 | 0.8891 | 0.9201 | 151,103 | +0.03(+3.38%) |
Mar 03, 2020 | 0.9089 | 0.9500 | 0.8829 | 0.8900 | 222,308 | -0.05(-5.32%) |