Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.380 | 1.500 | 1.200 | 1.300 | 22,275,400 | +0.15(+13.04%) |
May 28, 2020 | 0.9400 | 1.180 | 0.9200 | 1.150 | 11,879,990 | +0.22(+24.14%) |
May 27, 2020 | 0.9600 | 0.9600 | 0.8951 | 0.9264 | 2,743,687 | -0.02(-2.48%) |
May 26, 2020 | 0.9400 | 0.9500 | 0.9042 | 0.9500 | 4,318,273 | +0.03(+3.36%) |
May 22, 2020 | 0.9100 | 0.9400 | 0.8800 | 0.9191 | 3,005,900 | +0.02(+2.12%) |
May 21, 2020 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 2,011,799 | -0.01(-0.77%) |
May 20, 2020 | 0.9200 | 0.9399 | 0.8800 | 0.9070 | 3,811,291 | -0.01(-1.41%) |
May 19, 2020 | 0.9700 | 0.9900 | 0.8800 | 0.9200 | 5,154,759 | -0.02(-2.14%) |
May 18, 2020 | 0.9500 | 0.9900 | 0.9000 | 0.9401 | 6,431,461 | +0.06(+6.90%) |
May 15, 2020 | 0.7820 | 0.8900 | 0.7820 | 0.8794 | 5,714,400 | +0.10(+12.74%) |
May 14, 2020 | 0.8000 | 0.8200 | 0.7300 | 0.7800 | 4,171,704 | +0.03(+4.14%) |
May 13, 2020 | 0.7790 | 0.7898 | 0.7220 | 0.7490 | 3,783,625 | -0.03(-3.85%) |
May 12, 2020 | 0.8100 | 0.8149 | 0.7354 | 0.7790 | 5,089,713 | -0.03(-3.71%) |
May 11, 2020 | 0.8174 | 0.8700 | 0.7810 | 0.8090 | 4,548,876 | -0.02(-2.53%) |
May 08, 2020 | 0.8800 | 0.9500 | 0.8000 | 0.8300 | 12,214,300 | -0.01(-1.19%) |
May 07, 2020 | 0.7300 | 0.9000 | 0.7300 | 0.8400 | 13,746,627 | +0.13(+18.81%) |
May 06, 2020 | 0.6630 | 0.7500 | 0.6400 | 0.7070 | 5,232,921 | +0.04(+6.64%) |
May 05, 2020 | 0.6000 | 0.6660 | 0.5923 | 0.6630 | 5,555,096 | +0.07(+11.43%) |
May 04, 2020 | 0.5700 | 0.5950 | 0.5690 | 0.5950 | 1,563,169 | +0.03(+4.57%) |
May 01, 2020 | 0.5650 | 0.5764 | 0.5600 | 0.5690 | 1,451,800 | -0.01(-1.28%) |
Apr 30, 2020 | 0.5945 | 0.6088 | 0.5625 | 0.5764 | 2,814,143 | -0.02(-2.88%) |
Apr 29, 2020 | 0.5500 | 0.6142 | 0.5500 | 0.5935 | 6,353,363 | -0.01(-1.77%) |
Apr 28, 2020 | 0.6100 | 0.6111 | 0.5862 | 0.6042 | 2,121,783 | -0.00(-0.74%) |
Apr 27, 2020 | 0.6290 | 0.6290 | 0.5951 | 0.6087 | 2,716,228 | +0.01(+1.96%) |
Apr 24, 2020 | 0.6200 | 0.6200 | 0.5723 | 0.5970 | 2,634,500 | +0.02(+3.65%) |
Apr 23, 2020 | 0.6050 | 0.6280 | 0.5722 | 0.5760 | 3,698,999 | -0.01(-1.22%) |
Apr 22, 2020 | 0.5700 | 0.6155 | 0.5500 | 0.5831 | 3,676,487 | +0.05(+8.65%) |
Apr 21, 2020 | 0.5800 | 0.5800 | 0.5200 | 0.5367 | 2,399,667 | -0.02(-3.30%) |
Apr 20, 2020 | 0.5725 | 0.6000 | 0.5280 | 0.5550 | 4,470,995 | +0.04(+6.75%) |
Apr 17, 2020 | 0.5235 | 0.5420 | 0.5061 | 0.5199 | 954,400 | -0.01(-1.91%) |
Apr 16, 2020 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 1,004,712 | +0.01(+1.90%) |
Apr 15, 2020 | 0.5200 | 0.5350 | 0.4900 | 0.5201 | 1,789,587 | -0.01(-2.68%) |
Apr 14, 2020 | 0.5800 | 0.6348 | 0.5100 | 0.5344 | 5,643,416 | -0.03(-6.08%) |
Apr 13, 2020 | 0.5200 | 0.5777 | 0.4774 | 0.5690 | 3,491,309 | +0.06(+12.85%) |
Apr 09, 2020 | 0.4900 | 0.5200 | 0.4700 | 0.5042 | 4,272,100 | +0.04(+8.43%) |
Apr 08, 2020 | 0.4036 | 0.4749 | 0.4020 | 0.4650 | 2,440,610 | +0.06(+16.02%) |
Apr 07, 2020 | 0.4020 | 0.4244 | 0.4000 | 0.4008 | 1,303,866 | +0.00(+0.20%) |
Apr 06, 2020 | 0.4050 | 0.4100 | 0.3887 | 0.4000 | 1,734,127 | +0.01(+2.56%) |
Apr 03, 2020 | 0.4050 | 0.4050 | 0.3845 | 0.3900 | 971,800 | -0.01(-1.44%) |
Apr 02, 2020 | 0.4025 | 0.4049 | 0.3860 | 0.3957 | 1,154,011 | +0.01(+2.78%) |
Apr 01, 2020 | 0.3966 | 0.3985 | 0.3840 | 0.3850 | 1,083,319 | +0.00(+0.00%) |
Mar 31, 2020 | 0.3962 | 0.4020 | 0.3850 | 0.3850 | 1,166,290 | -0.02(-4.11%) |
Mar 30, 2020 | 0.3977 | 0.4100 | 0.3900 | 0.4015 | 1,329,330 | -0.01(-2.07%) |
Mar 27, 2020 | 0.4200 | 0.4280 | 0.3931 | 0.4100 | 1,518,900 | -0.02(-4.65%) |
Mar 26, 2020 | 0.4190 | 0.4300 | 0.3955 | 0.4300 | 2,334,532 | +0.02(+4.83%) |
Mar 25, 2020 | 0.3900 | 0.4300 | 0.3801 | 0.4102 | 2,763,986 | +0.00(+0.05%) |
Mar 24, 2020 | 0.3950 | 0.4150 | 0.3800 | 0.4100 | 2,568,305 | +0.05(+12.82%) |
Mar 23, 2020 | 0.3575 | 0.3763 | 0.3510 | 0.3634 | 2,181,480 | +0.00(+1.06%) |
Mar 20, 2020 | 0.3800 | 0.3878 | 0.3520 | 0.3596 | 3,341,100 | -0.01(-3.39%) |
Mar 19, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3722 | 2,520,098 | +0.01(+2.31%) |
Mar 18, 2020 | 0.4000 | 0.4033 | 0.3500 | 0.3638 | 4,047,725 | -0.04(-9.37%) |
Mar 17, 2020 | 0.4400 | 0.4400 | 0.3860 | 0.4014 | 2,307,349 | +0.00(+0.35%) |
Mar 16, 2020 | 0.3800 | 0.4200 | 0.3600 | 0.4000 | 2,667,863 | -0.03(-7.62%) |
Mar 13, 2020 | 0.4100 | 0.4337 | 0.3901 | 0.4330 | 2,717,900 | +0.02(+5.25%) |
Mar 12, 2020 | 0.4040 | 0.4387 | 0.3580 | 0.4114 | 5,060,892 | -0.02(-4.33%) |
Mar 11, 2020 | 0.4800 | 0.4800 | 0.4200 | 0.4300 | 4,383,739 | -0.06(-12.24%) |
Mar 10, 2020 | 0.5000 | 0.5100 | 0.4600 | 0.4900 | 2,434,340 | +0.01(+2.08%) |
Mar 09, 2020 | 0.5251 | 0.5300 | 0.4611 | 0.4800 | 3,708,528 | -0.07(-12.09%) |
Mar 06, 2020 | 0.5700 | 0.5750 | 0.5284 | 0.5460 | 2,731,400 | -0.03(-5.06%) |
Mar 05, 2020 | 0.5900 | 0.5900 | 0.5728 | 0.5751 | 1,538,883 | -0.01(-2.13%) |
Mar 04, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5876 | 2,030,846 | -0.00(-0.07%) |
Mar 03, 2020 | 0.6030 | 0.6200 | 0.5600 | 0.5880 | 4,626,593 | +0.01(+1.38%) |