Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7091 | 0.7225 | 0.6902 | 0.7219 | 387,800 | +0.02(+3.16%) |
May 28, 2020 | 0.7134 | 0.7200 | 0.6676 | 0.6998 | 482,021 | -0.01(-0.89%) |
May 27, 2020 | 0.6700 | 0.7074 | 0.6600 | 0.7061 | 573,870 | +0.02(+3.46%) |
May 26, 2020 | 0.7292 | 0.7300 | 0.6676 | 0.6825 | 807,487 | -0.03(-4.55%) |
May 22, 2020 | 0.7365 | 0.7365 | 0.6800 | 0.7150 | 603,500 | +0.00(+0.46%) |
May 21, 2020 | 0.7200 | 0.7365 | 0.6900 | 0.7117 | 455,790 | -0.00(-0.14%) |
May 20, 2020 | 0.7220 | 0.7499 | 0.7100 | 0.7127 | 1,158,634 | -0.01(-1.30%) |
May 19, 2020 | 0.7600 | 0.7693 | 0.7196 | 0.7221 | 1,162,522 | -0.03(-3.72%) |
May 18, 2020 | 0.7500 | 0.7501 | 0.7052 | 0.7500 | 712,989 | +0.04(+5.63%) |
May 15, 2020 | 0.7000 | 0.7300 | 0.6788 | 0.7100 | 1,135,800 | +0.04(+5.51%) |
May 14, 2020 | 0.6569 | 0.6964 | 0.6569 | 0.6729 | 682,676 | +0.02(+2.48%) |
May 13, 2020 | 0.6602 | 0.6775 | 0.6500 | 0.6566 | 781,648 | -0.00(-0.55%) |
May 12, 2020 | 0.7000 | 0.7111 | 0.6601 | 0.6602 | 1,069,372 | -0.05(-6.71%) |
May 11, 2020 | 0.7500 | 0.7594 | 0.7038 | 0.7077 | 632,341 | -0.04(-5.64%) |
May 08, 2020 | 0.7600 | 0.7723 | 0.7151 | 0.7500 | 1,009,700 | -0.00(-0.65%) |
May 07, 2020 | 0.7000 | 0.7582 | 0.6639 | 0.7549 | 1,168,774 | +0.07(+10.38%) |
May 06, 2020 | 0.6609 | 0.7000 | 0.6600 | 0.6839 | 638,144 | -0.01(-1.01%) |
May 05, 2020 | 0.6676 | 0.6942 | 0.6476 | 0.6909 | 1,104,759 | +0.04(+6.29%) |
May 04, 2020 | 0.6300 | 0.6900 | 0.6300 | 0.6500 | 6,775,114 | +0.02(+3.72%) |
May 01, 2020 | 0.6500 | 0.6786 | 0.6100 | 0.6267 | 768,400 | -0.02(-3.57%) |
Apr 30, 2020 | 0.6700 | 0.6799 | 0.6342 | 0.6499 | 864,155 | -0.02(-3.00%) |
Apr 29, 2020 | 0.6600 | 0.6780 | 0.6500 | 0.6700 | 1,125,643 | +0.02(+3.09%) |
Apr 28, 2020 | 0.6200 | 0.6551 | 0.6001 | 0.6499 | 1,312,067 | +0.03(+5.67%) |
Apr 27, 2020 | 0.6499 | 0.6499 | 0.6039 | 0.6150 | 787,923 | +0.03(+4.33%) |
Apr 24, 2020 | 0.6200 | 0.6298 | 0.5700 | 0.5895 | 1,040,000 | -0.02(-2.56%) |
Apr 23, 2020 | 0.5900 | 0.6300 | 0.5831 | 0.6050 | 1,380,163 | +0.05(+8.81%) |
Apr 22, 2020 | 0.5800 | 0.5800 | 0.5500 | 0.5560 | 568,609 | +0.01(+2.58%) |
Apr 21, 2020 | 0.5300 | 0.5522 | 0.5200 | 0.5420 | 574,995 | -0.01(-1.62%) |
Apr 20, 2020 | 0.5600 | 0.5838 | 0.5400 | 0.5509 | 876,110 | -0.03(-5.29%) |
Apr 17, 2020 | 0.5800 | 0.5925 | 0.5600 | 0.5817 | 541,500 | -0.01(-1.41%) |
Apr 16, 2020 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 689,484 | -0.01(-1.17%) |
Apr 15, 2020 | 0.5290 | 0.6050 | 0.5126 | 0.5970 | 1,357,863 | +0.05(+9.90%) |
Apr 14, 2020 | 0.6400 | 0.6602 | 0.5344 | 0.5432 | 3,638,946 | -0.05(-8.84%) |
Apr 13, 2020 | 0.5500 | 0.6043 | 0.5350 | 0.5959 | 1,293,331 | +0.07(+12.90%) |
Apr 09, 2020 | 0.5200 | 0.5624 | 0.5050 | 0.5278 | 1,643,300 | +0.03(+5.56%) |
Apr 08, 2020 | 0.5100 | 0.5200 | 0.4962 | 0.5000 | 529,852 | -0.01(-1.98%) |
Apr 07, 2020 | 0.5100 | 0.5225 | 0.5040 | 0.5101 | 487,322 | +0.01(+1.49%) |
Apr 06, 2020 | 0.5100 | 0.5300 | 0.4900 | 0.5026 | 1,333,189 | +0.01(+2.61%) |
Apr 03, 2020 | 0.5313 | 0.5388 | 0.4850 | 0.4898 | 755,400 | -0.04(-7.06%) |
Apr 02, 2020 | 0.5000 | 0.5325 | 0.4975 | 0.5270 | 705,997 | +0.03(+7.03%) |
Apr 01, 2020 | 0.5150 | 0.5382 | 0.4800 | 0.4924 | 811,718 | -0.01(-1.32%) |
Mar 31, 2020 | 0.4800 | 0.5000 | 0.4800 | 0.4990 | 747,019 | +0.02(+3.98%) |
Mar 30, 2020 | 0.4700 | 0.5100 | 0.4700 | 0.4799 | 1,165,494 | +0.02(+3.45%) |
Mar 27, 2020 | 0.4800 | 0.5198 | 0.4000 | 0.4639 | 1,505,600 | -0.05(-10.01%) |
Mar 26, 2020 | 0.5400 | 0.5837 | 0.5062 | 0.5155 | 1,017,519 | -0.03(-5.43%) |
Mar 25, 2020 | 0.5200 | 0.5800 | 0.4701 | 0.5451 | 2,092,644 | +0.04(+7.22%) |
Mar 24, 2020 | 0.4400 | 0.5100 | 0.4095 | 0.5084 | 3,622,410 | +0.14(+37.41%) |
Mar 23, 2020 | 0.3400 | 0.3900 | 0.3300 | 0.3700 | 2,349,005 | +0.10(+36.38%) |
Mar 20, 2020 | 0.3500 | 0.4000 | 0.2713 | 0.2713 | 6,916,800 | -0.10(-27.07%) |
Mar 19, 2020 | 0.3600 | 0.4000 | 0.3500 | 0.3720 | 1,417,478 | +0.01(+1.53%) |
Mar 18, 2020 | 0.4474 | 0.4499 | 0.3600 | 0.3664 | 1,222,932 | -0.07(-16.73%) |
Mar 17, 2020 | 0.3800 | 0.4500 | 0.3700 | 0.4400 | 1,219,126 | +0.07(+18.92%) |
Mar 16, 2020 | 0.3500 | 0.3900 | 0.3500 | 0.3700 | 2,540,410 | -0.02(-5.64%) |
Mar 13, 2020 | 0.4000 | 0.4500 | 0.3650 | 0.3921 | 4,304,500 | -0.04(-8.81%) |
Mar 12, 2020 | 0.5000 | 0.5000 | 0.4100 | 0.4300 | 2,785,248 | -0.11(-20.40%) |
Mar 11, 2020 | 0.6000 | 0.6000 | 0.5250 | 0.5402 | 988,659 | -0.05(-8.36%) |
Mar 10, 2020 | 0.6200 | 0.6201 | 0.5803 | 0.5895 | 924,405 | -0.02(-2.71%) |
Mar 09, 2020 | 0.6300 | 0.6500 | 0.5900 | 0.6059 | 1,641,945 | -0.02(-3.83%) |
Mar 06, 2020 | 0.6714 | 0.6714 | 0.6221 | 0.6300 | 1,155,000 | -0.04(-5.60%) |
Mar 05, 2020 | 0.6650 | 0.6800 | 0.6570 | 0.6674 | 608,360 | +0.01(+1.12%) |
Mar 04, 2020 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 696,120 | -0.02(-2.94%) |
Mar 03, 2020 | 0.6600 | 0.7000 | 0.6300 | 0.6800 | 3,277,844 | +0.04(+5.61%) |