Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.6844 | 0.7000 | 0.6700 | 0.7000 | 167,000 | +0.02(+2.94%) |
May 28, 2020 | 0.6981 | 0.7299 | 0.6700 | 0.6800 | 320,601 | +0.00(+0.00%) |
May 27, 2020 | 0.7500 | 0.7500 | 0.6500 | 0.6800 | 270,500 | -0.01(-1.45%) |
May 26, 2020 | 0.6858 | 0.7263 | 0.6699 | 0.6900 | 548,876 | +0.09(+15.56%) |
May 22, 2020 | 0.6108 | 0.6108 | 0.5876 | 0.5971 | 74,000 | -0.02(-2.89%) |
May 21, 2020 | 0.6162 | 0.6162 | 0.5630 | 0.6149 | 49,173 | +0.00(+0.03%) |
May 20, 2020 | 0.6442 | 0.6442 | 0.5900 | 0.6147 | 213,257 | -0.02(-2.43%) |
May 19, 2020 | 0.6271 | 0.6539 | 0.6000 | 0.6300 | 179,473 | +0.00(+0.00%) |
May 18, 2020 | 0.6000 | 0.7700 | 0.6000 | 0.6300 | 140,148 | +0.05(+7.75%) |
May 15, 2020 | 0.4795 | 0.6000 | 0.4790 | 0.5847 | 314,000 | +0.11(+24.40%) |
May 14, 2020 | 0.4928 | 0.4928 | 0.4455 | 0.4700 | 151,742 | -0.02(-3.23%) |
May 13, 2020 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 115 | +0.01(+1.19%) |
May 12, 2020 | 0.4950 | 0.4965 | 0.4751 | 0.4800 | 11,511 | -0.01(-1.78%) |
May 11, 2020 | 0.4810 | 0.5025 | 0.4586 | 0.4887 | 20,628 | -0.01(-2.26%) |
May 08, 2020 | 0.5248 | 0.5285 | 0.4875 | 0.5000 | 13,100 | -0.02(-3.70%) |
May 07, 2020 | 0.5020 | 0.5200 | 0.5020 | 0.5192 | 5,400 | +0.02(+3.84%) |
May 06, 2020 | 0.5300 | 0.5300 | 0.4880 | 0.5000 | 7,500 | -0.03(-6.24%) |
May 05, 2020 | 0.5222 | 0.5590 | 0.5222 | 0.5333 | 30,800 | +0.01(+2.56%) |
May 04, 2020 | 0.4908 | 0.5200 | 0.4908 | 0.5200 | 17,573 | +0.02(+4.06%) |
May 01, 2020 | 0.5023 | 0.5023 | 0.4627 | 0.4997 | 38,900 | -0.02(-3.90%) |
Apr 30, 2020 | 0.4911 | 0.5200 | 0.4624 | 0.5200 | 33,300 | +0.05(+10.33%) |
Apr 29, 2020 | 0.4600 | 0.4841 | 0.4600 | 0.4713 | 12,469 | +0.00(+0.53%) |
Apr 28, 2020 | 0.4600 | 0.4705 | 0.4500 | 0.4688 | 19,832 | +0.01(+1.96%) |
Apr 27, 2020 | 0.5500 | 0.5500 | 0.4375 | 0.4598 | 32,206 | +0.00(+0.41%) |
Apr 24, 2020 | 0.5150 | 0.5150 | 0.4500 | 0.4579 | 27,400 | -0.05(-10.22%) |
Apr 23, 2020 | 0.4810 | 0.6000 | 0.4600 | 0.5100 | 49,958 | +0.03(+6.61%) |
Apr 22, 2020 | 0.4330 | 0.4800 | 0.4330 | 0.4784 | 11,630 | +0.05(+12.49%) |
Apr 21, 2020 | 0.4590 | 0.4590 | 0.4253 | 0.4253 | 10,009 | -0.04(-8.58%) |
Apr 20, 2020 | 0.4600 | 0.4800 | 0.4600 | 0.4652 | 12,235 | +0.01(+1.48%) |
Apr 17, 2020 | 0.4584 | 0.4584 | 0.4584 | 0.4584 | 3,500 | +0.01(+1.87%) |
Apr 16, 2020 | 0.4300 | 0.4565 | 0.4187 | 0.4500 | 43,397 | +0.01(+2.27%) |
Apr 15, 2020 | 0.4300 | 0.4577 | 0.4200 | 0.4400 | 36,920 | -0.02(-3.30%) |
Apr 14, 2020 | 0.4857 | 0.5017 | 0.4550 | 0.4550 | 38,320 | -0.01(-2.49%) |
Apr 13, 2020 | 0.4250 | 0.4772 | 0.4129 | 0.4666 | 28,228 | +0.04(+9.76%) |
Apr 09, 2020 | 0.3983 | 0.4335 | 0.3840 | 0.4251 | 55,600 | +0.04(+9.45%) |
Apr 08, 2020 | 0.3658 | 0.3884 | 0.3600 | 0.3884 | 19,635 | +0.01(+3.66%) |
Apr 07, 2020 | 0.3766 | 0.3766 | 0.3687 | 0.3747 | 5,400 | +0.03(+7.52%) |
Apr 06, 2020 | 0.3704 | 0.3800 | 0.3485 | 0.3485 | 30,000 | -0.02(-4.18%) |
Apr 03, 2020 | 0.3421 | 0.3730 | 0.3421 | 0.3637 | 26,200 | -0.01(-2.57%) |
Apr 02, 2020 | 0.3750 | 0.3787 | 0.3500 | 0.3733 | 47,191 | -0.00(-0.45%) |
Apr 01, 2020 | 0.3500 | 0.3782 | 0.3500 | 0.3750 | 77,000 | -0.01(-2.80%) |
Mar 31, 2020 | 0.3916 | 0.3920 | 0.3858 | 0.3858 | 1,857 | +0.02(+6.55%) |
Mar 30, 2020 | 0.3930 | 0.3963 | 0.3621 | 0.3621 | 37,130 | -0.04(-8.88%) |
Mar 27, 2020 | 0.4067 | 0.4067 | 0.3801 | 0.3974 | 13,000 | -0.01(-3.07%) |
Mar 26, 2020 | 0.4389 | 0.4431 | 0.3937 | 0.4100 | 55,740 | -0.02(-5.68%) |
Mar 25, 2020 | 0.4323 | 0.4347 | 0.4323 | 0.4347 | 600 | -0.01(-2.31%) |
Mar 24, 2020 | 0.4500 | 0.4517 | 0.3913 | 0.4450 | 39,994 | +0.04(+8.96%) |
Mar 23, 2020 | 0.3751 | 0.4491 | 0.3693 | 0.4084 | 9,500 | -0.02(-4.78%) |
Mar 20, 2020 | 0.4206 | 0.4474 | 0.3957 | 0.4289 | 11,100 | +0.02(+4.38%) |
Mar 19, 2020 | 0.3800 | 0.4210 | 0.3500 | 0.4109 | 29,300 | +0.01(+1.66%) |
Mar 18, 2020 | 0.4131 | 0.4518 | 0.3927 | 0.4042 | 47,130 | -0.01(-3.12%) |
Mar 17, 2020 | 0.3500 | 0.4930 | 0.3500 | 0.4172 | 18,250 | +0.07(+18.56%) |
Mar 16, 2020 | 0.3846 | 0.3846 | 0.2907 | 0.3519 | 69,250 | -0.03(-6.86%) |
Mar 13, 2020 | 0.3559 | 0.4050 | 0.3559 | 0.3778 | 28,600 | +0.01(+1.86%) |
Mar 12, 2020 | 0.4100 | 0.4180 | 0.3557 | 0.3709 | 93,800 | -0.02(-5.86%) |
Mar 11, 2020 | 0.5000 | 0.5000 | 0.3940 | 0.3940 | 83,408 | -0.11(-22.40%) |
Mar 10, 2020 | 0.4722 | 0.5077 | 0.4722 | 0.5077 | 4,630 | +0.01(+2.77%) |
Mar 09, 2020 | 0.4778 | 0.5552 | 0.4778 | 0.4940 | 67,638 | -0.06(-10.02%) |
Mar 06, 2020 | 0.5872 | 0.5872 | 0.5300 | 0.5490 | 42,400 | -0.05(-8.50%) |
Mar 05, 2020 | 0.5867 | 0.6018 | 0.5690 | 0.6000 | 12,339 | +0.01(+2.35%) |
Mar 04, 2020 | 0.6018 | 0.6018 | 0.5845 | 0.5862 | 14,539 | +0.02(+4.10%) |
Mar 03, 2020 | 0.6010 | 0.6114 | 0.5631 | 0.5631 | 9,310 | +0.03(+5.39%) |