Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.6700 | 0.6967 | 0.6650 | 0.6900 | 1,399,000 | +0.06(+8.83%) |
May 28, 2020 | 0.6800 | 0.7000 | 0.6100 | 0.6340 | 1,123,291 | -0.01(-2.12%) |
May 27, 2020 | 0.5800 | 0.6539 | 0.5650 | 0.6477 | 1,296,694 | +0.02(+3.78%) |
May 26, 2020 | 0.6930 | 0.6930 | 0.5785 | 0.6241 | 1,270,546 | -0.04(-5.44%) |
May 22, 2020 | 0.6700 | 0.7200 | 0.6451 | 0.6600 | 1,129,800 | +0.02(+2.77%) |
May 21, 2020 | 0.6200 | 0.6462 | 0.5637 | 0.6422 | 2,192,654 | -0.01(-0.86%) |
May 20, 2020 | 0.6500 | 0.7600 | 0.6460 | 0.6478 | 4,294,193 | +0.01(+1.22%) |
May 19, 2020 | 0.5600 | 0.6500 | 0.5300 | 0.6400 | 2,091,332 | +0.07(+12.26%) |
May 18, 2020 | 0.5500 | 0.6000 | 0.5128 | 0.5701 | 2,600,489 | +0.05(+9.11%) |
May 15, 2020 | 0.4199 | 0.5250 | 0.4100 | 0.5225 | 2,745,100 | +0.12(+30.62%) |
May 14, 2020 | 0.3900 | 0.4000 | 0.3682 | 0.4000 | 718,607 | +0.01(+3.73%) |
May 13, 2020 | 0.4150 | 0.4150 | 0.3804 | 0.3856 | 291,727 | -0.02(-4.08%) |
May 12, 2020 | 0.4042 | 0.4138 | 0.4000 | 0.4020 | 514,430 | -0.00(-0.74%) |
May 11, 2020 | 0.4100 | 0.4169 | 0.4000 | 0.4050 | 498,406 | -0.00(-1.15%) |
May 08, 2020 | 0.4150 | 0.4150 | 0.3911 | 0.4097 | 1,107,800 | +0.00(+0.00%) |
May 07, 2020 | 0.4130 | 0.4199 | 0.4001 | 0.4097 | 940,715 | +0.00(+0.69%) |
May 06, 2020 | 0.4010 | 0.4099 | 0.3900 | 0.4069 | 302,226 | +0.01(+1.47%) |
May 05, 2020 | 0.4178 | 0.4195 | 0.3900 | 0.4010 | 495,139 | -0.01(-2.79%) |
May 04, 2020 | 0.4100 | 0.4246 | 0.4051 | 0.4125 | 402,997 | +0.00(+0.51%) |
May 01, 2020 | 0.4000 | 0.4108 | 0.3860 | 0.4104 | 243,800 | +0.01(+1.38%) |
Apr 30, 2020 | 0.4187 | 0.4200 | 0.3900 | 0.4048 | 395,250 | -0.01(-2.76%) |
Apr 29, 2020 | 0.4200 | 0.4257 | 0.4100 | 0.4163 | 373,836 | -0.00(-0.74%) |
Apr 28, 2020 | 0.4299 | 0.4299 | 0.3851 | 0.4194 | 486,285 | +0.00(+0.60%) |
Apr 27, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4169 | 235,980 | -0.01(-1.44%) |
Apr 24, 2020 | 0.4200 | 0.4250 | 0.4000 | 0.4230 | 359,900 | +0.00(+0.48%) |
Apr 23, 2020 | 0.4400 | 0.4489 | 0.4101 | 0.4210 | 1,034,146 | +0.00(+0.26%) |
Apr 22, 2020 | 0.4200 | 0.4297 | 0.4050 | 0.4199 | 385,632 | +0.01(+1.97%) |
Apr 21, 2020 | 0.4100 | 0.4118 | 0.3800 | 0.4118 | 565,211 | -0.01(-1.77%) |
Apr 20, 2020 | 0.4100 | 0.4199 | 0.3900 | 0.4192 | 383,197 | +0.01(+2.24%) |
Apr 17, 2020 | 0.4010 | 0.4136 | 0.3910 | 0.4100 | 241,000 | -0.01(-1.66%) |
Apr 16, 2020 | 0.4062 | 0.4296 | 0.3874 | 0.4169 | 577,410 | +0.02(+5.70%) |
Apr 15, 2020 | 0.4200 | 0.4200 | 0.3700 | 0.3944 | 577,619 | -0.04(-8.24%) |
Apr 14, 2020 | 0.4300 | 0.4600 | 0.4000 | 0.4298 | 943,450 | +0.03(+7.45%) |
Apr 13, 2020 | 0.3800 | 0.4100 | 0.3700 | 0.4000 | 934,267 | +0.04(+9.98%) |
Apr 09, 2020 | 0.3690 | 0.3690 | 0.3569 | 0.3637 | 410,100 | +0.02(+6.97%) |
Apr 08, 2020 | 0.3499 | 0.3525 | 0.3300 | 0.3400 | 192,317 | -0.01(-2.69%) |
Apr 07, 2020 | 0.3350 | 0.3587 | 0.3283 | 0.3494 | 271,904 | +0.02(+6.46%) |
Apr 06, 2020 | 0.3144 | 0.3400 | 0.3048 | 0.3282 | 349,676 | +0.03(+9.58%) |
Apr 03, 2020 | 0.3265 | 0.3265 | 0.2825 | 0.2995 | 384,300 | -0.02(-5.52%) |
Apr 02, 2020 | 0.3100 | 0.3300 | 0.3100 | 0.3170 | 410,290 | -0.01(-2.82%) |
Apr 01, 2020 | 0.3488 | 0.3499 | 0.3100 | 0.3262 | 152,782 | -0.01(-4.06%) |
Mar 31, 2020 | 0.3300 | 0.3499 | 0.3300 | 0.3400 | 93,856 | +0.02(+7.46%) |
Mar 30, 2020 | 0.3500 | 0.3590 | 0.3164 | 0.3164 | 243,726 | -0.03(-8.77%) |
Mar 27, 2020 | 0.3600 | 0.3699 | 0.3450 | 0.3468 | 265,700 | -0.01(-3.67%) |
Mar 26, 2020 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 447,096 | -0.01(-3.02%) |
Mar 25, 2020 | 0.3860 | 0.3956 | 0.3400 | 0.3712 | 552,043 | -0.00(-0.75%) |
Mar 24, 2020 | 0.3400 | 0.3800 | 0.3250 | 0.3740 | 684,884 | +0.04(+11.31%) |
Mar 23, 2020 | 0.3230 | 0.3398 | 0.3111 | 0.3360 | 612,917 | +0.02(+6.67%) |
Mar 20, 2020 | 0.3323 | 0.3458 | 0.3001 | 0.3150 | 275,700 | +0.00(+0.06%) |
Mar 19, 2020 | 0.3150 | 0.3399 | 0.2980 | 0.3148 | 609,040 | +0.01(+4.93%) |
Mar 18, 2020 | 0.3600 | 0.3600 | 0.2817 | 0.3000 | 513,199 | -0.05(-15.49%) |
Mar 17, 2020 | 0.3000 | 0.3850 | 0.2985 | 0.3550 | 766,585 | +0.07(+26.74%) |
Mar 16, 2020 | 0.2750 | 0.3140 | 0.2551 | 0.2801 | 568,590 | -0.02(-5.53%) |
Mar 13, 2020 | 0.2910 | 0.3400 | 0.2689 | 0.2965 | 594,400 | +0.02(+5.48%) |
Mar 12, 2020 | 0.3000 | 0.3300 | 0.2800 | 0.2811 | 660,095 | -0.06(-18.76%) |
Mar 11, 2020 | 0.3980 | 0.4000 | 0.3300 | 0.3460 | 476,064 | -0.04(-10.85%) |
Mar 10, 2020 | 0.3900 | 0.4130 | 0.3700 | 0.3881 | 286,363 | -0.02(-5.32%) |
Mar 09, 2020 | 0.4200 | 0.4200 | 0.3758 | 0.4099 | 441,233 | -0.02(-4.67%) |
Mar 06, 2020 | 0.4400 | 0.4467 | 0.4200 | 0.4300 | 330,100 | -0.01(-1.60%) |
Mar 05, 2020 | 0.4474 | 0.4478 | 0.4301 | 0.4370 | 315,017 | -0.00(-0.82%) |
Mar 04, 2020 | 0.4700 | 0.4749 | 0.4110 | 0.4406 | 310,789 | -0.01(-1.87%) |
Mar 03, 2020 | 0.4578 | 0.4600 | 0.4313 | 0.4490 | 534,102 | +0.01(+2.05%) |