Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.220 | 1.300 | 1.160 | 1.230 | 217,800 | -0.09(-6.82%) |
May 28, 2020 | 1.370 | 1.460 | 1.240 | 1.320 | 402,620 | -0.15(-10.20%) |
May 27, 2020 | 1.340 | 1.560 | 1.250 | 1.470 | 749,591 | +0.06(+4.26%) |
May 26, 2020 | 1.570 | 1.570 | 1.380 | 1.410 | 742,614 | -0.14(-9.03%) |
May 22, 2020 | 1.590 | 1.630 | 1.350 | 1.550 | 2,286,900 | -0.19(-10.92%) |
May 21, 2020 | 2.770 | 3.500 | 1.520 | 1.740 | 32,022,192 | +1.07(+159.70%) |
May 20, 2020 | 0.6300 | 0.6800 | 0.6300 | 0.6700 | 882,091 | +0.04(+6.35%) |
May 19, 2020 | 0.6875 | 0.6875 | 0.6290 | 0.6300 | 159,676 | -0.04(-5.26%) |
May 18, 2020 | 0.6700 | 0.6725 | 0.6400 | 0.6650 | 40,177 | +0.03(+4.71%) |
May 15, 2020 | 0.6500 | 0.7182 | 0.6351 | 0.6351 | 30,600 | -0.02(-3.63%) |
May 14, 2020 | 0.6910 | 0.6910 | 0.6300 | 0.6590 | 70,511 | -0.00(-0.15%) |
May 13, 2020 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 53,296 | -0.03(-4.67%) |
May 12, 2020 | 0.6500 | 0.7000 | 0.6500 | 0.6923 | 49,078 | +0.01(+1.81%) |
May 11, 2020 | 0.7000 | 0.7147 | 0.6500 | 0.6800 | 67,566 | -0.02(-2.86%) |
May 08, 2020 | 0.7100 | 0.7199 | 0.6601 | 0.7000 | 82,400 | -0.01(-1.41%) |
May 07, 2020 | 0.7000 | 0.7200 | 0.6700 | 0.7100 | 116,952 | -0.01(-1.18%) |
May 06, 2020 | 0.7560 | 0.7560 | 0.7000 | 0.7185 | 88,787 | -0.00(-0.21%) |
May 05, 2020 | 0.7700 | 0.7800 | 0.7000 | 0.7200 | 86,460 | -0.02(-2.72%) |
May 04, 2020 | 0.7800 | 0.7800 | 0.7400 | 0.7401 | 31,687 | +0.00(+0.00%) |
May 01, 2020 | 0.7400 | 0.7850 | 0.7400 | 0.7401 | 120,900 | -0.01(-1.36%) |
Apr 30, 2020 | 0.7900 | 0.8000 | 0.7300 | 0.7503 | 88,560 | -0.02(-2.56%) |
Apr 29, 2020 | 0.7480 | 0.8000 | 0.7210 | 0.7700 | 266,597 | +0.02(+2.90%) |
Apr 28, 2020 | 0.7500 | 0.7900 | 0.7450 | 0.7483 | 213,494 | -0.01(-1.54%) |
Apr 27, 2020 | 0.8000 | 0.8200 | 0.7500 | 0.7600 | 331,459 | +0.02(+2.72%) |
Apr 24, 2020 | 0.7300 | 0.8000 | 0.7000 | 0.7399 | 685,800 | -0.00(-0.01%) |
Apr 23, 2020 | 0.7300 | 0.7500 | 0.6700 | 0.7400 | 118,114 | +0.04(+5.73%) |
Apr 22, 2020 | 0.7100 | 0.7200 | 0.6900 | 0.6999 | 23,042 | +0.02(+2.93%) |
Apr 21, 2020 | 0.6700 | 0.6800 | 0.6650 | 0.6800 | 7,953 | -0.02(-2.86%) |
Apr 20, 2020 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 3,082 | -0.02(-2.76%) |
Apr 17, 2020 | 0.6000 | 0.7199 | 0.6000 | 0.7199 | 12,900 | +0.05(+7.45%) |
Apr 16, 2020 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 9,070 | -0.05(-6.93%) |
Apr 15, 2020 | 0.6901 | 0.7199 | 0.6800 | 0.7199 | 1,354 | +0.01(+1.75%) |
Apr 14, 2020 | 0.7500 | 0.7500 | 0.6700 | 0.7075 | 22,324 | -0.04(-5.65%) |
Apr 13, 2020 | 1.100 | 1.100 | 0.6831 | 0.7499 | 47,223 | -0.01(-1.85%) |
Apr 09, 2020 | 0.7500 | 0.7800 | 0.7201 | 0.7640 | 2,500 | +0.03(+4.67%) |
Apr 08, 2020 | 0.7350 | 0.7350 | 0.7000 | 0.7299 | 2,061 | +0.03(+4.27%) |
Apr 07, 2020 | 0.6699 | 0.7200 | 0.6698 | 0.7000 | 3,691 | +0.03(+4.48%) |
Apr 06, 2020 | 0.6800 | 0.6798 | 0.6500 | 0.6700 | 4,670 | +0.02(+3.08%) |
Apr 03, 2020 | 0.6030 | 0.6800 | 0.6030 | 0.6500 | 3,700 | +0.03(+5.26%) |
Apr 02, 2020 | 0.6300 | 0.6800 | 0.6000 | 0.6175 | 4,640 | -0.06(-8.76%) |
Apr 01, 2020 | 0.7500 | 0.7500 | 0.6100 | 0.6768 | 5,623 | +0.01(+1.01%) |
Mar 31, 2020 | 0.8000 | 0.8002 | 0.6000 | 0.6700 | 18,410 | -0.15(-18.29%) |
Mar 30, 2020 | 0.7102 | 0.8500 | 0.7102 | 0.8200 | 21,528 | +0.17(+25.57%) |
Mar 27, 2020 | 0.6500 | 0.6535 | 0.5600 | 0.6530 | 4,000 | +0.01(+2.03%) |
Mar 26, 2020 | 0.6825 | 0.7131 | 0.6400 | 0.6400 | 12,047 | -0.01(-1.54%) |
Mar 25, 2020 | 0.6630 | 0.6630 | 0.6100 | 0.6500 | 1,830 | +0.02(+3.17%) |
Mar 24, 2020 | 0.6500 | 0.6716 | 0.6000 | 0.6300 | 5,695 | -0.04(-6.07%) |
Mar 23, 2020 | 0.6800 | 0.6800 | 0.6200 | 0.6707 | 5,119 | -0.00(-0.12%) |
Mar 20, 2020 | 0.7087 | 0.7200 | 0.6000 | 0.6715 | 14,400 | -0.00(-0.52%) |
Mar 19, 2020 | 0.6912 | 0.7500 | 0.6700 | 0.6750 | 4,617 | +0.01(+1.50%) |
Mar 18, 2020 | 0.6689 | 0.7500 | 0.5500 | 0.6650 | 8,810 | -0.03(-5.00%) |
Mar 17, 2020 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 5,906 | -0.10(-12.08%) |
Mar 16, 2020 | 0.8305 | 0.8784 | 0.7538 | 0.7962 | 2,286 | -0.00(-0.48%) |
Mar 13, 2020 | 0.7500 | 0.8400 | 0.7500 | 0.8000 | 7,900 | -0.05(-5.89%) |
Mar 12, 2020 | 0.7900 | 0.9479 | 0.6480 | 0.8501 | 11,357 | +0.02(+2.42%) |
Mar 11, 2020 | 1.000 | 1.050 | 0.7732 | 0.8300 | 16,971 | -0.17(-17.00%) |
Mar 10, 2020 | 0.9800 | 1.150 | 0.9800 | 1.000 | 6,776 | -0.09(-8.68%) |
Mar 09, 2020 | 1.000 | 1.230 | 0.9500 | 1.095 | 4,272 | -0.03(-3.10%) |
Mar 06, 2020 | 1.160 | 1.250 | 1.130 | 1.130 | 3,200 | -0.07(-5.83%) |
Mar 05, 2020 | 1.390 | 1.390 | 1.150 | 1.200 | 5,704 | -0.08(-6.25%) |
Mar 04, 2020 | 1.220 | 1.300 | 1.220 | 1.280 | 6,235 | +0.07(+5.86%) |
Mar 03, 2020 | 1.380 | 1.400 | 1.170 | 1.209 | 3,841 | -0.22(-15.44%) |