Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.200 | 1.200 | 1.010 | 1.060 | 221,385 | -0.14(-11.67%) |
May 28, 2020 | 1.200 | 1.200 | 1.150 | 1.200 | 7,527 | +0.00(+0.00%) |
May 27, 2020 | 1.150 | 1.250 | 1.060 | 1.200 | 58,076 | +0.06(+5.26%) |
May 26, 2020 | 1.230 | 1.230 | 1.090 | 1.140 | 49,564 | -0.07(-5.79%) |
May 25, 2020 | 1.240 | 1.250 | 1.210 | 1.210 | 9,040 | -0.02(-1.63%) |
May 22, 2020 | 1.330 | 1.330 | 1.230 | 1.230 | 40,735 | -0.07(-5.38%) |
May 21, 2020 | 1.350 | 1.350 | 1.280 | 1.300 | 85,400 | -0.02(-1.52%) |
May 20, 2020 | 1.350 | 1.350 | 1.270 | 1.320 | 95,237 | +0.04(+3.13%) |
May 19, 2020 | 1.280 | 1.380 | 1.200 | 1.280 | 75,033 | +0.03(+2.40%) |
May 15, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
May 14, 2020 | 1.230 | 1.270 | 1.200 | 1.220 | 98,606 | -0.01(-0.81%) |
May 13, 2020 | 1.370 | 1.370 | 1.200 | 1.230 | 159,402 | -0.15(-10.87%) |
May 12, 2020 | 1.260 | 1.410 | 1.260 | 1.380 | 141,091 | +0.14(+11.29%) |
May 11, 2020 | 1.100 | 1.330 | 1.100 | 1.240 | 181,291 | +0.15(+13.76%) |
May 08, 2020 | 0.9500 | 1.100 | 0.9000 | 1.090 | 122,993 | +0.12(+12.37%) |
May 07, 2020 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 46,690 | +0.02(+2.11%) |
May 06, 2020 | 0.9900 | 0.9900 | 0.9100 | 0.9500 | 49,791 | -0.02(-2.06%) |
May 05, 2020 | 0.7800 | 0.9700 | 0.7500 | 0.9700 | 99,311 | +0.15(+18.29%) |
May 04, 2020 | 0.7600 | 0.8200 | 0.7600 | 0.8200 | 15,747 | -0.02(-2.38%) |
May 01, 2020 | 0.8300 | 0.8500 | 0.7700 | 0.8400 | 33,905 | -0.01(-1.18%) |
Apr 30, 2020 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 28,364 | +0.00(+0.00%) |
Apr 29, 2020 | 0.8600 | 0.8600 | 0.7700 | 0.8500 | 12,465 | +0.09(+11.84%) |
Apr 28, 2020 | 0.8400 | 0.9000 | 0.7500 | 0.7600 | 65,125 | -0.14(-15.56%) |
Apr 27, 2020 | 0.6900 | 0.9500 | 0.6900 | 0.9000 | 113,879 | +0.21(+30.43%) |
Apr 24, 2020 | 0.6500 | 0.6900 | 0.6200 | 0.6900 | 63,407 | +0.09(+15.00%) |
Apr 23, 2020 | 0.6400 | 0.6500 | 0.6000 | 0.6000 | 34,500 | -0.02(-3.23%) |
Apr 22, 2020 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 71,591 | +0.02(+3.33%) |
Apr 21, 2020 | 0.6000 | 0.6000 | 0.6000 | 200 | +0.00(+0.00%) | |
Apr 20, 2020 | 0.5600 | 0.6400 | 0.5500 | 0.6000 | 37,263 | -0.05(-7.69%) |
Apr 17, 2020 | 0.6300 | 0.6500 | 0.6000 | 0.6500 | 48,075 | +0.05(+8.33%) |
Apr 16, 2020 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 5,537 | +0.00(+0.00%) |
Apr 15, 2020 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 58,965 | +0.00(+0.00%) |
Apr 14, 2020 | 0.6300 | 0.6400 | 0.5600 | 0.6000 | 141,396 | +0.04(+7.14%) |
Apr 13, 2020 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 2,000 | -0.01(-1.75%) |
Apr 09, 2020 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.07(+14.00%) | |
Apr 08, 2020 | 0.4400 | 0.5100 | 0.4400 | 0.5000 | 103,188 | +0.06(+13.64%) |
Apr 07, 2020 | 0.4500 | 0.5000 | 0.4200 | 0.4400 | 104,906 | -0.01(-2.22%) |
Apr 06, 2020 | 0.4800 | 0.4800 | 0.4300 | 0.4500 | 38,660 | +0.03(+7.14%) |
Apr 03, 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 25,500 | +0.02(+5.00%) |
Apr 02, 2020 | 0.4500 | 0.4700 | 0.3900 | 0.4000 | 106,532 | -0.05(-11.11%) |
Apr 01, 2020 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 14,544 | +0.01(+2.27%) |
Mar 31, 2020 | 0.4800 | 0.4900 | 0.4400 | 0.4400 | 25,601 | -0.02(-4.35%) |
Mar 30, 2020 | 0.4800 | 0.5000 | 0.4400 | 0.4600 | 65,138 | -0.03(-6.12%) |
Mar 27, 2020 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 19,000 | +0.00(+0.00%) |
Mar 26, 2020 | 0.4400 | 0.4900 | 0.4200 | 0.4900 | 38,000 | +0.05(+11.36%) |
Mar 25, 2020 | 0.4700 | 0.4700 | 0.4100 | 0.4400 | 42,100 | -0.02(-4.35%) |
Mar 24, 2020 | 0.4800 | 0.4850 | 0.4400 | 0.4600 | 33,800 | +0.02(+3.37%) |
Mar 23, 2020 | 0.4250 | 0.4900 | 0.4200 | 0.4450 | 46,241 | -0.01(-1.11%) |
Mar 20, 2020 | 0.4700 | 0.4900 | 0.4000 | 0.4500 | 14,174 | -0.02(-4.26%) |
Mar 19, 2020 | 0.4500 | 0.4800 | 0.3800 | 0.4700 | 68,313 | +0.03(+6.82%) |
Mar 18, 2020 | 0.4800 | 0.5400 | 0.3800 | 0.4400 | 112,201 | -0.03(-6.38%) |
Mar 17, 2020 | 0.5200 | 0.5200 | 0.4650 | 0.4700 | 75,943 | -0.03(-6.00%) |
Mar 16, 2020 | 0.5500 | 0.5500 | 0.4500 | 0.5000 | 82,186 | -0.10(-16.67%) |
Mar 13, 2020 | 0.4850 | 0.6400 | 0.3800 | 0.6000 | 185,081 | +0.15(+33.33%) |
Mar 12, 2020 | 0.4300 | 0.4850 | 0.4300 | 0.4500 | 75,561 | +0.03(+7.14%) |
Mar 11, 2020 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 30,016 | -0.03(-6.67%) |
Mar 10, 2020 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | 8,076 | -0.04(-8.16%) |
Mar 09, 2020 | 0.4750 | 0.5300 | 0.4700 | 0.4900 | 56,090 | -0.09(-15.52%) |
Mar 06, 2020 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 145,526 | -0.03(-4.92%) |
Mar 05, 2020 | 0.5600 | 0.6200 | 0.5600 | 0.6100 | 48,230 | +0.08(+15.09%) |
Mar 04, 2020 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 13,996 | +0.01(+1.92%) |
Mar 03, 2020 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 89,542 | -0.06(-10.34%) |