Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5893 | 0.6458 | 0.5893 | 0.6280 | 91,400 | +0.05(+8.24%) |
May 28, 2020 | 0.5854 | 0.5987 | 0.5764 | 0.5802 | 58,520 | -0.02(-2.63%) |
May 27, 2020 | 0.5847 | 0.5991 | 0.5614 | 0.5959 | 159,348 | -0.00(-0.77%) |
May 26, 2020 | 0.6060 | 0.6065 | 0.5901 | 0.6005 | 116,031 | -0.00(-0.43%) |
May 22, 2020 | 0.6078 | 0.6119 | 0.5997 | 0.6031 | 18,200 | -0.00(-0.64%) |
May 21, 2020 | 0.6283 | 0.6283 | 0.5800 | 0.6070 | 28,126 | -0.02(-3.39%) |
May 20, 2020 | 0.6435 | 0.6454 | 0.6035 | 0.6283 | 245,193 | +0.00(+0.14%) |
May 19, 2020 | 0.5873 | 0.6586 | 0.5720 | 0.6274 | 146,685 | -0.00(-0.41%) |
May 18, 2020 | 0.6410 | 0.6410 | 0.5705 | 0.6300 | 119,102 | +0.04(+7.36%) |
May 15, 2020 | 0.5506 | 0.5868 | 0.5340 | 0.5868 | 108,300 | +0.05(+9.66%) |
May 14, 2020 | 0.5174 | 0.5449 | 0.5174 | 0.5351 | 39,175 | +0.03(+4.92%) |
May 13, 2020 | 0.5538 | 0.5538 | 0.4957 | 0.5100 | 67,144 | -0.04(-7.41%) |
May 12, 2020 | 0.5342 | 0.5508 | 0.5342 | 0.5508 | 13,098 | +0.02(+3.94%) |
May 11, 2020 | 0.5252 | 0.5534 | 0.5181 | 0.5299 | 62,898 | -0.02(-3.64%) |
May 08, 2020 | 0.5478 | 0.5501 | 0.5425 | 0.5499 | 38,800 | +0.02(+3.40%) |
May 07, 2020 | 0.5411 | 0.5778 | 0.5252 | 0.5318 | 137,260 | +0.00(+0.80%) |
May 06, 2020 | 0.5450 | 0.5499 | 0.5274 | 0.5276 | 83,434 | -0.02(-4.07%) |
May 05, 2020 | 0.4960 | 0.5524 | 0.4960 | 0.5500 | 41,591 | +0.03(+5.77%) |
May 04, 2020 | 0.5198 | 0.5207 | 0.4996 | 0.5200 | 53,598 | +0.01(+1.96%) |
May 01, 2020 | 0.5099 | 0.5215 | 0.5010 | 0.5100 | 30,000 | -0.00(-0.23%) |
Apr 30, 2020 | 0.5130 | 0.5218 | 0.5010 | 0.5112 | 59,863 | -0.02(-3.26%) |
Apr 29, 2020 | 0.5369 | 0.5400 | 0.5199 | 0.5284 | 86,950 | -0.01(-1.42%) |
Apr 28, 2020 | 0.5214 | 0.5400 | 0.5200 | 0.5360 | 100,550 | +0.02(+3.08%) |
Apr 27, 2020 | 0.5350 | 0.5350 | 0.5200 | 0.5200 | 66,795 | -0.01(-0.95%) |
Apr 24, 2020 | 0.5316 | 0.5316 | 0.5000 | 0.5250 | 41,500 | +0.00(+0.00%) |
Apr 23, 2020 | 0.5300 | 0.5509 | 0.5200 | 0.5250 | 79,096 | +0.01(+1.98%) |
Apr 22, 2020 | 0.4917 | 0.5200 | 0.4633 | 0.5148 | 162,649 | +0.02(+4.70%) |
Apr 21, 2020 | 0.4764 | 0.4918 | 0.4604 | 0.4917 | 100,650 | -0.00(-0.08%) |
Apr 20, 2020 | 0.4850 | 0.5050 | 0.4796 | 0.4921 | 70,267 | -0.03(-4.85%) |
Apr 17, 2020 | 0.5000 | 0.5172 | 0.4820 | 0.5172 | 37,300 | +0.00(+0.66%) |
Apr 16, 2020 | 0.5148 | 0.5168 | 0.4915 | 0.5138 | 72,569 | +0.00(+0.92%) |
Apr 15, 2020 | 0.5234 | 0.5234 | 0.4779 | 0.5091 | 126,340 | -0.01(-2.84%) |
Apr 14, 2020 | 0.5570 | 0.5700 | 0.5197 | 0.5240 | 210,505 | -0.01(-1.36%) |
Apr 13, 2020 | 0.4500 | 0.5312 | 0.4500 | 0.5312 | 318,469 | +0.05(+9.66%) |
Apr 09, 2020 | 0.4030 | 0.4844 | 0.4030 | 0.4844 | 245,600 | +0.07(+16.78%) |
Apr 08, 2020 | 0.4300 | 0.4519 | 0.4148 | 0.4148 | 30,844 | -0.01(-1.80%) |
Apr 07, 2020 | 0.4150 | 0.4610 | 0.3750 | 0.4224 | 106,262 | +0.02(+5.63%) |
Apr 06, 2020 | 0.4180 | 0.4180 | 0.3774 | 0.3999 | 201,582 | +0.04(+11.08%) |
Apr 03, 2020 | 0.3646 | 0.3944 | 0.3500 | 0.3600 | 2,800 | -0.02(-4.46%) |
Apr 02, 2020 | 0.3520 | 0.3768 | 0.3500 | 0.3768 | 26,370 | +0.03(+8.40%) |
Apr 01, 2020 | 0.3300 | 0.3750 | 0.3300 | 0.3476 | 103,048 | -0.02(-6.31%) |
Mar 31, 2020 | 0.3700 | 0.3950 | 0.3615 | 0.3710 | 38,874 | +0.01(+2.43%) |
Mar 30, 2020 | 0.3330 | 0.3852 | 0.3330 | 0.3622 | 14,405 | -0.02(-6.43%) |
Mar 27, 2020 | 0.3900 | 0.3979 | 0.3700 | 0.3871 | 13,500 | +0.00(+0.00%) |
Mar 26, 2020 | 0.3790 | 0.4300 | 0.3790 | 0.3871 | 80,184 | -0.01(-3.23%) |
Mar 25, 2020 | 0.3800 | 0.4175 | 0.3695 | 0.4000 | 111,950 | +0.05(+14.29%) |
Mar 24, 2020 | 0.3458 | 0.3720 | 0.3360 | 0.3500 | 94,500 | +0.05(+17.65%) |
Mar 23, 2020 | 0.2880 | 0.2993 | 0.2740 | 0.2975 | 57,047 | +0.03(+11.55%) |
Mar 20, 2020 | 0.2845 | 0.3195 | 0.2667 | 0.2667 | 96,600 | -0.02(-8.48%) |
Mar 19, 2020 | 0.2713 | 0.3003 | 0.2650 | 0.2914 | 78,699 | +0.00(+1.36%) |
Mar 18, 2020 | 0.2919 | 0.3035 | 0.2682 | 0.2875 | 70,100 | -0.03(-10.18%) |
Mar 17, 2020 | 0.3000 | 0.3340 | 0.2727 | 0.3201 | 93,822 | +0.01(+3.03%) |
Mar 16, 2020 | 0.2698 | 0.3200 | 0.2696 | 0.3107 | 201,448 | -0.02(-5.48%) |
Mar 13, 2020 | 0.3920 | 0.3920 | 0.3019 | 0.3287 | 139,200 | -0.01(-1.65%) |
Mar 12, 2020 | 0.3660 | 0.4015 | 0.3342 | 0.3342 | 146,293 | -0.08(-18.51%) |
Mar 11, 2020 | 0.4761 | 0.4761 | 0.4101 | 0.4101 | 165,342 | -0.08(-15.63%) |
Mar 10, 2020 | 0.4800 | 0.4861 | 0.4432 | 0.4861 | 152,833 | +0.03(+5.90%) |
Mar 09, 2020 | 0.4901 | 0.4975 | 0.4300 | 0.4590 | 117,604 | -0.04(-8.20%) |
Mar 06, 2020 | 0.5100 | 0.5100 | 0.4731 | 0.5000 | 112,900 | -0.00(-0.62%) |
Mar 05, 2020 | 0.5000 | 0.5265 | 0.4809 | 0.5031 | 150,432 | +0.01(+1.33%) |
Mar 04, 2020 | 0.5041 | 0.5288 | 0.4700 | 0.4965 | 116,490 | -0.01(-1.84%) |
Mar 03, 2020 | 0.5000 | 0.5136 | 0.4686 | 0.5058 | 518,494 | +0.04(+7.85%) |