Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.270 | 1.350 | 1.250 | 1.290 | 1,828,500 | -0.05(-3.73%) |
May 28, 2020 | 1.450 | 1.450 | 1.310 | 1.340 | 3,314,657 | -0.06(-4.29%) |
May 27, 2020 | 1.580 | 1.580 | 1.300 | 1.400 | 12,207,977 | +0.16(+12.90%) |
May 26, 2020 | 1.300 | 1.310 | 1.150 | 1.240 | 3,097,207 | -0.05(-3.88%) |
May 22, 2020 | 1.360 | 1.470 | 1.230 | 1.290 | 7,061,500 | -0.04(-3.01%) |
May 21, 2020 | 1.650 | 1.820 | 1.250 | 1.330 | 18,679,248 | -0.24(-15.29%) |
May 20, 2020 | 1.000 | 3.000 | 0.9700 | 1.570 | 76,576,648 | +0.90(+134.43%) |
May 19, 2020 | 0.6800 | 0.6800 | 0.6500 | 0.6697 | 837,871 | -0.01(-1.51%) |
May 18, 2020 | 0.7000 | 0.7000 | 0.6630 | 0.6800 | 902,705 | -0.03(-4.23%) |
May 15, 2020 | 0.6800 | 0.7179 | 0.6752 | 0.7100 | 920,500 | +0.03(+3.98%) |
May 14, 2020 | 0.7270 | 0.7350 | 0.6760 | 0.6828 | 978,064 | -0.01(-1.04%) |
May 13, 2020 | 0.7200 | 0.7200 | 0.6700 | 0.6900 | 704,603 | -0.01(-1.43%) |
May 12, 2020 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 1,214,132 | -0.02(-2.47%) |
May 11, 2020 | 0.6800 | 0.7177 | 0.6700 | 0.7177 | 535,061 | +0.04(+5.72%) |
May 08, 2020 | 0.6809 | 0.6990 | 0.6700 | 0.6789 | 351,200 | +0.01(+1.33%) |
May 07, 2020 | 0.6900 | 0.8000 | 0.6600 | 0.6700 | 686,283 | -0.01(-1.85%) |
May 06, 2020 | 0.7154 | 0.7199 | 0.6800 | 0.6826 | 1,034,825 | -0.05(-6.49%) |
May 05, 2020 | 0.7300 | 0.7500 | 0.7000 | 0.7300 | 946,151 | -0.08(-9.88%) |
May 04, 2020 | 0.6873 | 0.8730 | 0.6311 | 0.8100 | 4,014,831 | +0.14(+20.23%) |
May 01, 2020 | 0.7199 | 0.7199 | 0.6551 | 0.6737 | 1,175,000 | -0.06(-7.71%) |
Apr 30, 2020 | 0.6800 | 1.090 | 0.6800 | 0.7300 | 10,065,027 | +0.02(+3.17%) |
Apr 29, 2020 | 0.7450 | 0.7450 | 0.6900 | 0.7076 | 585,144 | -0.02(-3.07%) |
Apr 28, 2020 | 0.7200 | 0.8200 | 0.6600 | 0.7300 | 2,573,048 | +0.03(+4.14%) |
Apr 27, 2020 | 0.6600 | 0.7180 | 0.6510 | 0.7010 | 1,352,380 | +0.06(+9.02%) |
Apr 24, 2020 | 0.6500 | 0.6750 | 0.6200 | 0.6430 | 1,161,900 | +0.01(+0.78%) |
Apr 23, 2020 | 0.6283 | 0.7000 | 0.6120 | 0.6380 | 1,297,379 | -0.00(-0.31%) |
Apr 22, 2020 | 0.6200 | 0.6900 | 0.6000 | 0.6400 | 1,050,918 | +0.03(+4.18%) |
Apr 21, 2020 | 0.6300 | 0.6300 | 0.6006 | 0.6143 | 329,956 | -0.01(-1.71%) |
Apr 20, 2020 | 0.6600 | 0.6600 | 0.6071 | 0.6250 | 472,464 | -0.03(-4.10%) |
Apr 17, 2020 | 0.6561 | 0.6684 | 0.6300 | 0.6517 | 366,600 | +0.00(+0.26%) |
Apr 16, 2020 | 0.6900 | 0.7000 | 0.6300 | 0.6500 | 720,750 | -0.01(-1.52%) |
Apr 15, 2020 | 0.6500 | 0.6900 | 0.6300 | 0.6600 | 447,028 | -0.01(-1.77%) |
Apr 14, 2020 | 0.6562 | 0.7300 | 0.6200 | 0.6719 | 914,232 | +0.02(+3.35%) |
Apr 13, 2020 | 0.6500 | 0.6664 | 0.6201 | 0.6501 | 797,874 | -0.07(-9.71%) |
Apr 09, 2020 | 0.6300 | 0.8497 | 0.6101 | 0.7200 | 4,372,300 | +0.08(+12.50%) |
Apr 08, 2020 | 0.7000 | 0.7300 | 0.6000 | 0.6400 | 1,242,348 | -0.12(-15.79%) |
Apr 07, 2020 | 0.6000 | 0.9400 | 0.5600 | 0.7600 | 4,296,596 | +0.16(+27.47%) |
Apr 06, 2020 | 0.5500 | 0.5999 | 0.5400 | 0.5962 | 382,792 | +0.05(+10.00%) |
Apr 03, 2020 | 0.5900 | 0.5999 | 0.5400 | 0.5420 | 523,500 | -0.05(-8.12%) |
Apr 02, 2020 | 0.6001 | 0.6200 | 0.5800 | 0.5899 | 334,351 | -0.00(-0.30%) |
Apr 01, 2020 | 0.6776 | 0.6776 | 0.5917 | 0.5917 | 471,603 | -0.08(-12.34%) |
Mar 31, 2020 | 0.7000 | 0.7310 | 0.6600 | 0.6750 | 611,986 | -0.14(-16.67%) |
Mar 30, 2020 | 0.7200 | 0.8700 | 0.7000 | 0.8100 | 797,774 | +0.03(+3.65%) |
Mar 27, 2020 | 0.9800 | 1.000 | 0.7700 | 0.7815 | 2,815,300 | +0.00(+0.19%) |
Mar 26, 2020 | 0.6900 | 0.7800 | 0.6400 | 0.7800 | 714,333 | +0.07(+9.86%) |
Mar 25, 2020 | 0.6800 | 0.7700 | 0.6400 | 0.7100 | 407,303 | +0.03(+4.41%) |
Mar 24, 2020 | 0.6779 | 0.6800 | 0.6400 | 0.6800 | 338,265 | +0.05(+7.94%) |
Mar 23, 2020 | 0.7000 | 0.7100 | 0.5900 | 0.6300 | 525,504 | -0.09(-12.50%) |
Mar 20, 2020 | 0.8674 | 0.8674 | 0.7200 | 0.7200 | 968,500 | -0.16(-18.18%) |
Mar 19, 2020 | 0.9900 | 1.070 | 0.7400 | 0.8800 | 2,232,467 | +0.08(+10.00%) |
Mar 18, 2020 | 0.6900 | 1.200 | 0.5800 | 0.8000 | 3,933,052 | +0.10(+14.29%) |
Mar 17, 2020 | 0.6600 | 0.7200 | 0.6200 | 0.7000 | 224,045 | +0.05(+7.58%) |
Mar 16, 2020 | 0.6800 | 0.6870 | 0.6300 | 0.6507 | 279,772 | -0.07(-9.59%) |
Mar 13, 2020 | 0.7100 | 0.8500 | 0.6500 | 0.7197 | 635,900 | +0.03(+4.30%) |
Mar 12, 2020 | 0.6500 | 0.8000 | 0.6000 | 0.6900 | 353,470 | -0.13(-15.85%) |
Mar 11, 2020 | 0.8200 | 0.8900 | 0.7500 | 0.8200 | 315,850 | -0.06(-6.45%) |
Mar 10, 2020 | 0.8715 | 0.9282 | 0.8300 | 0.8765 | 244,685 | +0.03(+3.12%) |
Mar 09, 2020 | 0.8800 | 0.9000 | 0.8300 | 0.8500 | 384,426 | -0.07(-7.50%) |
Mar 06, 2020 | 0.9500 | 0.9547 | 0.9000 | 0.9189 | 311,200 | -0.06(-6.23%) |
Mar 05, 2020 | 0.9800 | 1.080 | 0.9300 | 0.9800 | 525,109 | +0.00(+0.16%) |
Mar 04, 2020 | 0.9488 | 0.9821 | 0.9270 | 0.9784 | 335,390 | +0.02(+2.46%) |
Mar 03, 2020 | 1.030 | 1.040 | 0.9020 | 0.9549 | 718,179 | -0.04(-3.55%) |