Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4700 | 0.4700 | 0.4298 | 0.4499 | 143,100 | +0.01(+1.86%) |
May 28, 2020 | 0.4895 | 0.4899 | 0.4006 | 0.4417 | 439,725 | -0.00(-0.74%) |
May 27, 2020 | 0.4000 | 0.4700 | 0.3980 | 0.4450 | 436,754 | +0.05(+12.66%) |
May 26, 2020 | 0.3885 | 0.4000 | 0.3700 | 0.3950 | 155,225 | +0.03(+6.76%) |
May 22, 2020 | 0.3900 | 0.3900 | 0.3507 | 0.3700 | 190,700 | +0.00(+0.35%) |
May 21, 2020 | 0.3700 | 0.4000 | 0.3600 | 0.3687 | 237,928 | -0.02(-4.97%) |
May 20, 2020 | 0.4000 | 0.3992 | 0.3600 | 0.3880 | 272,581 | +0.01(+2.11%) |
May 19, 2020 | 0.4100 | 0.4600 | 0.2900 | 0.3800 | 1,212,732 | -0.04(-9.31%) |
May 18, 2020 | 0.3465 | 0.4700 | 0.2951 | 0.4190 | 1,972,026 | +0.09(+26.97%) |
May 15, 2020 | 0.3380 | 0.3380 | 0.3121 | 0.3300 | 98,400 | +0.02(+6.42%) |
May 14, 2020 | 0.3142 | 0.3299 | 0.3000 | 0.3101 | 109,525 | -0.01(-2.76%) |
May 13, 2020 | 0.3300 | 0.3300 | 0.3000 | 0.3189 | 132,501 | -0.01(-2.39%) |
May 12, 2020 | 0.3200 | 0.3300 | 0.3060 | 0.3267 | 107,177 | +0.02(+5.39%) |
May 11, 2020 | 0.3500 | 0.3500 | 0.3000 | 0.3100 | 434,351 | -0.02(-5.11%) |
May 08, 2020 | 0.3550 | 0.3600 | 0.3210 | 0.3267 | 287,200 | -0.02(-6.66%) |
May 07, 2020 | 0.3800 | 0.4000 | 0.3100 | 0.3500 | 450,909 | +0.05(+16.63%) |
May 06, 2020 | 0.3701 | 0.4015 | 0.2800 | 0.3001 | 478,993 | -0.10(-24.60%) |
May 05, 2020 | 0.4500 | 0.5200 | 0.3450 | 0.3980 | 613,087 | -0.06(-13.50%) |
May 04, 2020 | 0.4986 | 0.4986 | 0.4600 | 0.4601 | 57,655 | -0.01(-3.12%) |
May 01, 2020 | 0.4700 | 0.4910 | 0.4700 | 0.4749 | 31,400 | -0.03(-5.02%) |
Apr 30, 2020 | 0.4900 | 0.5300 | 0.4800 | 0.5000 | 45,780 | -0.03(-5.11%) |
Apr 29, 2020 | 0.5145 | 0.5400 | 0.4702 | 0.5269 | 122,506 | +0.03(+5.61%) |
Apr 28, 2020 | 0.5200 | 0.5223 | 0.4499 | 0.4989 | 43,852 | +0.02(+5.05%) |
Apr 27, 2020 | 0.4890 | 0.5138 | 0.4200 | 0.4749 | 33,390 | +0.01(+2.13%) |
Apr 24, 2020 | 0.5200 | 0.5200 | 0.4500 | 0.4650 | 67,600 | -0.05(-9.97%) |
Apr 23, 2020 | 0.5150 | 0.5500 | 0.4600 | 0.5165 | 27,092 | +0.03(+5.45%) |
Apr 22, 2020 | 0.4566 | 0.5000 | 0.4450 | 0.4898 | 43,906 | +0.07(+18.00%) |
Apr 21, 2020 | 0.4446 | 0.5500 | 0.3900 | 0.4151 | 78,532 | -0.08(-15.95%) |
Apr 20, 2020 | 0.5300 | 0.5499 | 0.4927 | 0.4939 | 56,927 | -0.06(-10.20%) |
Apr 17, 2020 | 0.6100 | 0.6500 | 0.5400 | 0.5500 | 45,200 | -0.00(-0.18%) |
Apr 16, 2020 | 0.6088 | 0.6088 | 0.5500 | 0.5510 | 45,881 | -0.03(-4.98%) |
Apr 15, 2020 | 0.6300 | 0.6998 | 0.5200 | 0.5799 | 13,119 | -0.02(-3.35%) |
Apr 14, 2020 | 0.6405 | 0.6405 | 0.5000 | 0.6000 | 36,587 | +0.02(+3.04%) |
Apr 13, 2020 | 0.6100 | 0.7000 | 0.5500 | 0.5823 | 56,867 | +0.00(+0.05%) |
Apr 09, 2020 | 0.6501 | 0.6793 | 0.5800 | 0.5820 | 53,400 | +0.00(+0.29%) |
Apr 08, 2020 | 0.5200 | 0.6500 | 0.5198 | 0.5803 | 47,778 | +0.09(+17.21%) |
Apr 07, 2020 | 0.4840 | 0.5000 | 0.4500 | 0.4951 | 45,929 | +0.06(+12.52%) |
Apr 06, 2020 | 0.5000 | 0.5000 | 0.4320 | 0.4400 | 41,109 | -0.01(-2.22%) |
Apr 03, 2020 | 0.5500 | 0.5852 | 0.4500 | 0.4500 | 32,900 | -0.13(-21.94%) |
Apr 02, 2020 | 0.5787 | 0.6287 | 0.5185 | 0.5765 | 25,999 | +0.03(+4.59%) |
Apr 01, 2020 | 0.6700 | 0.6700 | 0.5000 | 0.5512 | 42,972 | -0.13(-18.89%) |
Mar 31, 2020 | 0.7000 | 0.7399 | 0.6600 | 0.6796 | 18,681 | -0.02(-3.40%) |
Mar 30, 2020 | 0.7966 | 0.8919 | 0.6501 | 0.7035 | 81,663 | -0.18(-20.52%) |
Mar 27, 2020 | 1.370 | 1.430 | 0.8200 | 0.8851 | 280,300 | -0.36(-29.19%) |
Mar 26, 2020 | 0.6100 | 1.460 | 0.6000 | 1.250 | 365,928 | +0.57(+83.96%) |
Mar 25, 2020 | 0.6900 | 0.6900 | 0.6235 | 0.6795 | 33,541 | -0.00(-0.01%) |
Mar 24, 2020 | 0.5503 | 0.7527 | 0.5503 | 0.6796 | 62,378 | +0.14(+25.78%) |
Mar 23, 2020 | 0.7702 | 0.7702 | 0.5000 | 0.5403 | 30,114 | -0.21(-27.80%) |
Mar 20, 2020 | 0.7778 | 0.8278 | 0.7100 | 0.7483 | 79,300 | +0.03(+3.90%) |
Mar 19, 2020 | 0.3500 | 1.030 | 0.3500 | 0.7202 | 114,211 | +0.41(+129.29%) |
Mar 18, 2020 | 0.6653 | 0.6653 | 0.2838 | 0.3141 | 37,922 | -0.41(-56.56%) |
Mar 17, 2020 | 0.9200 | 0.9246 | 0.7231 | 0.7231 | 11,734 | -0.19(-21.11%) |
Mar 16, 2020 | 0.9936 | 0.9936 | 0.8235 | 0.9166 | 30,357 | -0.16(-15.13%) |
Mar 13, 2020 | 1.060 | 1.180 | 0.9837 | 1.080 | 15,700 | +0.09(+9.08%) |
Mar 12, 2020 | 1.390 | 1.390 | 0.9600 | 0.9901 | 92,074 | -0.49(-33.33%) |
Mar 11, 2020 | 1.550 | 1.580 | 1.350 | 1.485 | 31,490 | -0.11(-7.19%) |
Mar 10, 2020 | 2.000 | 2.180 | 1.450 | 1.600 | 54,002 | -0.30(-15.81%) |
Mar 09, 2020 | 2.030 | 2.030 | 1.740 | 1.900 | 17,129 | -0.21(-9.93%) |
Mar 06, 2020 | 2.350 | 2.454 | 2.110 | 2.110 | 29,000 | -0.29(-12.08%) |
Mar 05, 2020 | 2.490 | 2.521 | 2.400 | 2.400 | 7,679 | -0.15(-5.88%) |
Mar 04, 2020 | 2.560 | 2.640 | 2.520 | 2.550 | 8,080 | -0.05(-1.93%) |
Mar 03, 2020 | 2.660 | 2.670 | 2.550 | 2.600 | 64,184 | -0.12(-4.41%) |