Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7733 | 0.7788 | 0.6820 | 0.7000 | 1,880,500 | -0.03(-4.11%) |
May 28, 2020 | 0.7500 | 0.7600 | 0.7100 | 0.7300 | 2,845,765 | +0.01(+1.39%) |
May 27, 2020 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 1,970,824 | +0.00(+0.08%) |
May 26, 2020 | 0.7100 | 0.7200 | 0.6601 | 0.7194 | 1,907,426 | -0.01(-1.38%) |
May 22, 2020 | 0.7100 | 0.7400 | 0.7000 | 0.7295 | 1,786,900 | +0.02(+2.75%) |
May 21, 2020 | 0.8000 | 0.8100 | 0.7000 | 0.7100 | 3,481,922 | -0.12(-14.46%) |
May 20, 2020 | 0.8500 | 0.9400 | 0.8100 | 0.8300 | 6,299,744 | +0.02(+2.47%) |
May 19, 2020 | 0.8200 | 0.8600 | 0.7900 | 0.8100 | 2,741,457 | +0.00(+0.00%) |
May 18, 2020 | 0.8610 | 0.8700 | 0.7800 | 0.8100 | 2,711,226 | +0.01(+1.25%) |
May 15, 2020 | 0.7800 | 0.8400 | 0.7158 | 0.8000 | 3,576,400 | -0.06(-6.98%) |
May 14, 2020 | 0.8500 | 1.050 | 0.7600 | 0.8600 | 20,846,440 | +0.12(+16.22%) |
May 13, 2020 | 0.6600 | 0.7400 | 0.6200 | 0.7400 | 7,799,017 | +0.12(+19.35%) |
May 12, 2020 | 0.7100 | 0.7500 | 0.6100 | 0.6200 | 4,648,602 | -0.14(-18.42%) |
May 11, 2020 | 0.8000 | 0.8300 | 0.7000 | 0.7600 | 9,310,364 | -0.14(-15.08%) |
May 08, 2020 | 0.7300 | 1.120 | 0.6800 | 0.8950 | 32,788,900 | +0.22(+32.83%) |
May 07, 2020 | 0.5500 | 0.6950 | 0.5250 | 0.6738 | 9,744,558 | +0.15(+29.58%) |
May 06, 2020 | 0.5100 | 0.6200 | 0.4700 | 0.5200 | 8,655,796 | +0.07(+15.56%) |
May 05, 2020 | 0.4440 | 0.4960 | 0.4300 | 0.4500 | 6,298,469 | +0.02(+4.65%) |
May 04, 2020 | 0.4600 | 0.4600 | 0.4100 | 0.4300 | 557,740 | -0.01(-2.05%) |
May 01, 2020 | 0.4500 | 0.4500 | 0.4100 | 0.4390 | 483,800 | -0.01(-2.44%) |
Apr 30, 2020 | 0.4980 | 0.4980 | 0.4280 | 0.4500 | 1,285,031 | -0.03(-6.05%) |
Apr 29, 2020 | 0.4750 | 0.5480 | 0.4603 | 0.4790 | 3,809,796 | +0.04(+8.86%) |
Apr 28, 2020 | 0.4600 | 0.4700 | 0.4300 | 0.4400 | 313,948 | -0.02(-4.33%) |
Apr 27, 2020 | 0.5050 | 0.5050 | 0.4500 | 0.4599 | 581,427 | -0.01(-2.15%) |
Apr 24, 2020 | 0.4847 | 0.4847 | 0.4250 | 0.4700 | 663,700 | -0.03(-5.94%) |
Apr 23, 2020 | 0.4253 | 0.5000 | 0.4011 | 0.4997 | 3,272,258 | +0.08(+19.03%) |
Apr 22, 2020 | 0.4300 | 0.4300 | 0.4000 | 0.4198 | 109,827 | -0.00(-0.05%) |
Apr 21, 2020 | 0.4300 | 0.4500 | 0.3800 | 0.4200 | 342,894 | -0.01(-2.33%) |
Apr 20, 2020 | 0.4200 | 0.4449 | 0.4200 | 0.4300 | 175,536 | +0.00(+1.15%) |
Apr 17, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4251 | 220,000 | -0.00(-1.14%) |
Apr 16, 2020 | 0.4500 | 0.4900 | 0.4200 | 0.4300 | 835,641 | -0.01(-2.27%) |
Apr 15, 2020 | 0.4500 | 0.4600 | 0.4100 | 0.4400 | 173,455 | -0.01(-1.21%) |
Apr 14, 2020 | 0.4537 | 0.4700 | 0.4003 | 0.4454 | 157,777 | +0.01(+1.23%) |
Apr 13, 2020 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 128,211 | -0.02(-4.33%) |
Apr 09, 2020 | 0.4800 | 0.4870 | 0.4400 | 0.4599 | 154,300 | -0.02(-4.19%) |
Apr 08, 2020 | 0.4700 | 0.5000 | 0.4300 | 0.4800 | 227,106 | -0.02(-3.03%) |
Apr 07, 2020 | 0.5100 | 0.5700 | 0.4701 | 0.4950 | 1,044,328 | -0.01(-1.00%) |
Apr 06, 2020 | 0.5000 | 0.5200 | 0.4500 | 0.5000 | 914,891 | +0.04(+8.81%) |
Apr 03, 2020 | 0.4600 | 0.4700 | 0.4400 | 0.4595 | 39,700 | +0.01(+2.09%) |
Apr 02, 2020 | 0.4058 | 0.4649 | 0.4058 | 0.4501 | 208,057 | +0.05(+12.52%) |
Apr 01, 2020 | 0.4600 | 0.4800 | 0.3900 | 0.4000 | 85,175 | -0.05(-11.11%) |
Mar 31, 2020 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | 99,160 | -0.04(-8.16%) |
Mar 30, 2020 | 0.5250 | 0.5250 | 0.4601 | 0.4900 | 83,110 | -0.01(-2.00%) |
Mar 27, 2020 | 0.5138 | 0.5400 | 0.4898 | 0.5000 | 125,400 | -0.02(-3.85%) |
Mar 26, 2020 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 89,566 | +0.02(+4.00%) |
Mar 25, 2020 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 88,436 | -0.02(-3.85%) |
Mar 24, 2020 | 0.4800 | 0.5400 | 0.4500 | 0.5200 | 136,358 | +0.07(+15.56%) |
Mar 23, 2020 | 0.5300 | 0.5600 | 0.4500 | 0.4500 | 97,331 | -0.07(-12.84%) |
Mar 20, 2020 | 0.4646 | 0.5890 | 0.4400 | 0.5163 | 115,900 | +0.04(+7.56%) |
Mar 19, 2020 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | 85,833 | +0.08(+21.12%) |
Mar 18, 2020 | 0.4900 | 0.5200 | 0.3800 | 0.3963 | 49,189 | -0.08(-17.47%) |
Mar 17, 2020 | 0.5100 | 0.5200 | 0.4801 | 0.4802 | 73,718 | -0.01(-1.68%) |
Mar 16, 2020 | 0.3522 | 0.5496 | 0.3522 | 0.4884 | 135,966 | -0.11(-17.92%) |
Mar 13, 2020 | 0.6160 | 0.6230 | 0.5250 | 0.5950 | 89,000 | +0.05(+10.19%) |
Mar 12, 2020 | 0.6900 | 0.6900 | 0.5223 | 0.5400 | 161,183 | -0.17(-24.48%) |
Mar 11, 2020 | 0.7390 | 0.7759 | 0.7000 | 0.7150 | 60,646 | -0.03(-3.38%) |
Mar 10, 2020 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 52,710 | +0.02(+2.78%) |
Mar 09, 2020 | 0.7800 | 0.7800 | 0.6300 | 0.7200 | 161,541 | -0.17(-19.10%) |
Mar 06, 2020 | 0.9200 | 0.9300 | 0.8700 | 0.8900 | 82,000 | -0.02(-2.18%) |
Mar 05, 2020 | 0.9500 | 0.9500 | 0.8900 | 0.9098 | 58,971 | -0.00(-0.02%) |
Mar 04, 2020 | 0.9000 | 0.9100 | 0.8650 | 0.9100 | 27,822 | +0.01(+1.11%) |
Mar 03, 2020 | 0.9100 | 0.9200 | 0.8500 | 0.9000 | 81,176 | +0.02(+2.73%) |