Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4465 | 0.5299 | 0.4010 | 0.4600 | 59,700 | +0.02(+4.55%) |
May 28, 2020 | 0.4580 | 0.4580 | 0.3920 | 0.4400 | 40,689 | +0.02(+4.76%) |
May 27, 2020 | 0.4150 | 0.4300 | 0.3751 | 0.4200 | 44,138 | +0.00(+0.48%) |
May 26, 2020 | 0.4725 | 0.4725 | 0.3700 | 0.4180 | 80,516 | -0.03(-7.11%) |
May 22, 2020 | 0.4110 | 0.4500 | 0.3820 | 0.4500 | 29,200 | +0.05(+12.50%) |
May 21, 2020 | 0.4050 | 0.4500 | 0.4000 | 0.4000 | 35,181 | -0.01(-2.44%) |
May 20, 2020 | 0.4700 | 0.5000 | 0.3800 | 0.4100 | 109,072 | -0.13(-23.36%) |
May 19, 2020 | 0.4785 | 0.5400 | 0.4785 | 0.5350 | 14,012 | +0.00(+0.00%) |
May 18, 2020 | 0.5150 | 0.5350 | 0.4950 | 0.5350 | 32,233 | +0.02(+3.88%) |
May 15, 2020 | 0.4050 | 0.5290 | 0.4050 | 0.5150 | 5,000 | +0.00(+0.00%) |
May 14, 2020 | 0.5350 | 0.5350 | 0.5150 | 0.5150 | 5,388 | +0.00(+0.00%) |
May 13, 2020 | 0.5400 | 0.5400 | 0.4350 | 0.5150 | 8,400 | -0.03(-4.63%) |
May 12, 2020 | 0.5400 | 0.5400 | 0.5000 | 0.5400 | 23,209 | +0.00(+0.00%) |
May 11, 2020 | 0.5435 | 0.5435 | 0.5000 | 0.5400 | 30,000 | +0.02(+2.86%) |
May 08, 2020 | 0.5350 | 0.5400 | 0.4900 | 0.5250 | 10,000 | +0.04(+8.92%) |
May 07, 2020 | 0.3750 | 0.5150 | 0.3750 | 0.4820 | 17,470 | -0.05(-9.04%) |
May 06, 2020 | 0.4700 | 0.5350 | 0.4550 | 0.5299 | 30,290 | +0.07(+15.95%) |
May 05, 2020 | 0.4400 | 0.4800 | 0.4200 | 0.4570 | 14,642 | +0.00(+0.44%) |
May 04, 2020 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 4,425 | +0.01(+2.94%) |
May 01, 2020 | 0.4250 | 0.4625 | 0.3580 | 0.4420 | 54,600 | +0.05(+13.33%) |
Apr 30, 2020 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | 55,943 | -0.05(-11.62%) |
Apr 29, 2020 | 0.4640 | 0.4690 | 0.4000 | 0.4413 | 23,044 | -0.02(-5.10%) |
Apr 28, 2020 | 0.5100 | 0.5100 | 0.4000 | 0.4650 | 46,579 | -0.00(-1.06%) |
Apr 27, 2020 | 0.4300 | 0.5100 | 0.3203 | 0.4700 | 116,193 | +0.02(+4.44%) |
Apr 24, 2020 | 0.4100 | 0.4500 | 0.3900 | 0.4500 | 51,100 | +0.05(+12.50%) |
Apr 23, 2020 | 0.4500 | 0.4650 | 0.3000 | 0.4000 | 161,513 | -0.05(-11.11%) |
Apr 22, 2020 | 0.4999 | 0.4999 | 0.3900 | 0.4500 | 35,758 | +0.00(+0.02%) |
Apr 21, 2020 | 0.5200 | 0.5650 | 0.4475 | 0.4499 | 46,603 | -0.10(-18.20%) |
Apr 20, 2020 | 0.6116 | 0.6200 | 0.4985 | 0.5500 | 17,371 | -0.06(-10.20%) |
Apr 17, 2020 | 0.6116 | 0.6125 | 0.6116 | 0.6125 | 1,300 | +0.02(+2.96%) |
Apr 16, 2020 | 0.6000 | 0.6100 | 0.5865 | 0.5949 | 25,313 | -0.02(-2.48%) |
Apr 15, 2020 | 0.6400 | 0.6400 | 0.5900 | 0.6100 | 14,505 | -0.03(-4.13%) |
Apr 14, 2020 | 0.6300 | 0.6400 | 0.5900 | 0.6363 | 15,312 | -0.04(-6.43%) |
Apr 13, 2020 | 0.6466 | 0.7000 | 0.6466 | 0.6800 | 20,835 | +0.02(+2.26%) |
Apr 09, 2020 | 0.7450 | 0.7450 | 0.6500 | 0.6650 | 4,500 | +0.04(+5.56%) |
Apr 08, 2020 | 0.6200 | 0.7300 | 0.6200 | 0.6300 | 25,428 | -0.02(-3.08%) |
Apr 07, 2020 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | 9,289 | -0.07(-9.71%) |
Apr 06, 2020 | 0.7000 | 0.7300 | 0.6000 | 0.7199 | 14,250 | +0.11(+18.02%) |
Apr 03, 2020 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 1,100 | +0.04(+7.02%) |
Apr 02, 2020 | 0.6800 | 0.7690 | 0.5697 | 0.5700 | 20,827 | -0.21(-26.92%) |
Apr 01, 2020 | 0.7500 | 0.7827 | 0.7500 | 0.7800 | 3,106 | +0.02(+2.63%) |
Mar 31, 2020 | 0.7601 | 0.7947 | 0.7500 | 0.7600 | 17,801 | -0.05(-6.17%) |
Mar 30, 2020 | 0.8300 | 0.9385 | 0.8100 | 0.8100 | 22,756 | -0.11(-12.29%) |
Mar 27, 2020 | 0.6900 | 0.9690 | 0.6890 | 0.9235 | 43,600 | +0.23(+34.03%) |
Mar 26, 2020 | 0.4800 | 0.7350 | 0.4800 | 0.6890 | 42,721 | +0.21(+43.54%) |
Mar 25, 2020 | 0.4300 | 0.4800 | 0.4300 | 0.4800 | 17,971 | +0.03(+6.67%) |
Mar 24, 2020 | 0.4900 | 0.4900 | 0.4100 | 0.4500 | 36,010 | -0.04(-8.16%) |
Mar 23, 2020 | 0.5000 | 0.5000 | 0.4273 | 0.4900 | 4,741 | +0.04(+8.89%) |
Mar 20, 2020 | 0.5800 | 0.5800 | 0.4000 | 0.4500 | 73,300 | -0.15(-25.00%) |
Mar 19, 2020 | 0.6040 | 0.6280 | 0.5900 | 0.6000 | 5,695 | +0.01(+1.69%) |
Mar 18, 2020 | 0.5925 | 0.6300 | 0.5800 | 0.5900 | 15,767 | -0.04(-6.35%) |
Mar 17, 2020 | 0.6100 | 0.6300 | 0.5900 | 0.6300 | 12,650 | +0.05(+8.62%) |
Mar 16, 2020 | 0.7850 | 0.7900 | 0.5500 | 0.5800 | 76,480 | -0.26(-30.95%) |
Mar 13, 2020 | 0.9100 | 1.000 | 0.7300 | 0.8400 | 44,000 | +0.00(+0.00%) |
Mar 12, 2020 | 0.8350 | 0.9500 | 0.6351 | 0.8400 | 98,530 | -0.16(-16.00%) |
Mar 11, 2020 | 1.000 | 1.040 | 0.8500 | 1.000 | 18,061 | -0.01(-0.99%) |
Mar 10, 2020 | 1.100 | 1.175 | 0.9500 | 1.010 | 45,486 | -0.09(-8.18%) |
Mar 09, 2020 | 1.150 | 1.240 | 1.020 | 1.100 | 8,469 | -0.09(-7.56%) |
Mar 06, 2020 | 1.290 | 1.290 | 1.120 | 1.190 | 4,300 | +0.03(+2.59%) |
Mar 05, 2020 | 1.400 | 1.400 | 1.160 | 1.160 | 5,650 | -0.23(-16.55%) |
Mar 04, 2020 | 1.390 | 1.390 | 1.390 | 1.390 | 1,810 | +0.02(+1.46%) |
Mar 03, 2020 | 1.360 | 1.480 | 1.190 | 1.370 | 16,820 | +0.04(+2.62%) |