Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.9900 | 1.040 | 0.8226 | 0.8500 | 9,287,100 | -0.02(-2.30%) |
May 28, 2020 | 0.9000 | 0.9200 | 0.8300 | 0.8700 | 4,517,677 | -0.03(-3.33%) |
May 27, 2020 | 0.9400 | 0.9400 | 0.7700 | 0.9000 | 5,037,139 | +0.04(+4.77%) |
May 26, 2020 | 0.8900 | 0.9798 | 0.8500 | 0.8590 | 3,708,925 | +0.01(+1.42%) |
May 22, 2020 | 0.9500 | 0.9820 | 0.8400 | 0.8470 | 4,904,200 | -0.15(-15.30%) |
May 21, 2020 | 1.360 | 1.400 | 0.9200 | 1.000 | 13,878,285 | -0.27(-21.26%) |
May 20, 2020 | 0.7500 | 2.630 | 0.6800 | 1.270 | 89,856,304 | +0.65(+104.84%) |
May 19, 2020 | 0.6400 | 0.6499 | 0.6078 | 0.6200 | 68,896 | -0.03(-4.62%) |
May 18, 2020 | 0.6300 | 0.6500 | 0.6100 | 0.6500 | 69,212 | +0.00(+0.00%) |
May 15, 2020 | 0.6020 | 0.6549 | 0.5800 | 0.6500 | 156,700 | -0.01(-1.52%) |
May 14, 2020 | 0.5581 | 0.7500 | 0.5200 | 0.6600 | 934,860 | +0.11(+20.00%) |
May 13, 2020 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 65,546 | -0.02(-3.51%) |
May 12, 2020 | 0.6000 | 0.6000 | 0.5100 | 0.5700 | 176,779 | -0.04(-6.25%) |
May 11, 2020 | 0.6000 | 0.6509 | 0.5628 | 0.6080 | 263,780 | +0.03(+4.83%) |
May 08, 2020 | 0.5350 | 0.5900 | 0.5110 | 0.5800 | 799,500 | +0.05(+9.43%) |
May 07, 2020 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | 38,193 | +0.02(+4.56%) |
May 06, 2020 | 0.5288 | 0.5322 | 0.5000 | 0.5069 | 56,437 | -0.00(-0.61%) |
May 05, 2020 | 0.5102 | 0.5306 | 0.5100 | 0.5100 | 14,458 | -0.00(-0.02%) |
May 04, 2020 | 0.5092 | 0.5600 | 0.4500 | 0.5101 | 108,751 | +0.01(+1.90%) |
May 01, 2020 | 0.5000 | 0.5300 | 0.5000 | 0.5006 | 54,200 | -0.02(-3.73%) |
Apr 30, 2020 | 0.5599 | 0.5656 | 0.5000 | 0.5200 | 55,136 | -0.04(-7.14%) |
Apr 29, 2020 | 0.5400 | 0.5700 | 0.5000 | 0.5600 | 28,764 | +0.02(+3.70%) |
Apr 28, 2020 | 0.5500 | 0.5803 | 0.5255 | 0.5400 | 90,833 | -0.01(-1.82%) |
Apr 27, 2020 | 0.5600 | 0.5900 | 0.5301 | 0.5500 | 76,620 | +0.02(+3.73%) |
Apr 24, 2020 | 0.5532 | 0.5800 | 0.5214 | 0.5302 | 65,600 | -0.03(-5.32%) |
Apr 23, 2020 | 0.5900 | 0.6000 | 0.5200 | 0.5600 | 209,890 | -0.06(-9.68%) |
Apr 22, 2020 | 0.6000 | 0.6500 | 0.5600 | 0.6200 | 669,427 | +0.09(+16.98%) |
Apr 21, 2020 | 0.4600 | 0.8200 | 0.4200 | 0.5300 | 2,150,437 | +0.06(+12.77%) |
Apr 20, 2020 | 0.4600 | 0.4970 | 0.4200 | 0.4700 | 131,289 | +0.02(+4.44%) |
Apr 17, 2020 | 0.4000 | 0.4600 | 0.3720 | 0.4500 | 267,300 | +0.04(+9.76%) |
Apr 16, 2020 | 0.4200 | 0.4200 | 0.3700 | 0.4100 | 36,785 | +0.01(+2.50%) |
Apr 15, 2020 | 0.4100 | 0.4300 | 0.3700 | 0.4000 | 87,014 | -0.01(-2.44%) |
Apr 14, 2020 | 0.4494 | 0.4494 | 0.3800 | 0.4100 | 60,840 | +0.01(+2.50%) |
Apr 13, 2020 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 26,483 | +0.03(+8.11%) |
Apr 09, 2020 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | 22,800 | +0.00(+0.00%) |
Apr 08, 2020 | 0.3796 | 0.4000 | 0.3700 | 0.3700 | 87,639 | -0.03(-7.50%) |
Apr 07, 2020 | 0.3800 | 0.4100 | 0.3200 | 0.4000 | 134,544 | +0.03(+7.01%) |
Apr 06, 2020 | 0.3683 | 0.4000 | 0.3200 | 0.3738 | 25,324 | +0.01(+2.19%) |
Apr 03, 2020 | 0.3500 | 0.3900 | 0.3500 | 0.3658 | 19,100 | -0.02(-6.21%) |
Apr 02, 2020 | 0.4200 | 0.4200 | 0.3780 | 0.3900 | 53,903 | -0.04(-9.30%) |
Apr 01, 2020 | 0.3800 | 0.4500 | 0.3500 | 0.4300 | 55,876 | +0.07(+17.84%) |
Mar 31, 2020 | 0.3300 | 0.4015 | 0.3300 | 0.3649 | 94,985 | +0.02(+7.32%) |
Mar 30, 2020 | 0.3500 | 0.3700 | 0.3200 | 0.3400 | 76,498 | +0.00(+0.00%) |
Mar 27, 2020 | 0.3000 | 0.3900 | 0.2800 | 0.3400 | 75,800 | +0.03(+9.68%) |
Mar 26, 2020 | 0.3100 | 0.3396 | 0.3000 | 0.3100 | 63,602 | +0.01(+3.33%) |
Mar 25, 2020 | 0.3096 | 0.3230 | 0.2800 | 0.3000 | 64,069 | -0.01(-3.13%) |
Mar 24, 2020 | 0.3100 | 0.3224 | 0.2630 | 0.3097 | 61,512 | +0.02(+6.06%) |
Mar 23, 2020 | 0.3110 | 0.3336 | 0.2500 | 0.2920 | 135,359 | -0.03(-8.75%) |
Mar 20, 2020 | 0.3400 | 0.3429 | 0.3030 | 0.3200 | 39,400 | -0.01(-2.59%) |
Mar 19, 2020 | 0.3789 | 0.3789 | 0.3110 | 0.3285 | 81,907 | -0.06(-15.51%) |
Mar 18, 2020 | 0.3800 | 0.4800 | 0.3210 | 0.3888 | 248,847 | +0.01(+2.32%) |
Mar 17, 2020 | 0.3200 | 0.4200 | 0.3000 | 0.3800 | 324,548 | +0.07(+22.50%) |
Mar 16, 2020 | 0.3500 | 0.3500 | 0.3001 | 0.3102 | 24,581 | -0.04(-11.70%) |
Mar 13, 2020 | 0.3480 | 0.3550 | 0.3480 | 0.3513 | 18,700 | +0.00(+0.92%) |
Mar 12, 2020 | 0.3500 | 0.3910 | 0.3000 | 0.3481 | 100,845 | -0.04(-9.56%) |
Mar 11, 2020 | 0.4700 | 0.4700 | 0.3830 | 0.3849 | 66,647 | -0.06(-12.52%) |
Mar 10, 2020 | 0.3530 | 0.4500 | 0.3501 | 0.4400 | 32,712 | +0.09(+25.68%) |
Mar 09, 2020 | 0.4500 | 0.4578 | 0.3500 | 0.3501 | 64,199 | -0.11(-23.76%) |
Mar 06, 2020 | 0.4870 | 0.4999 | 0.4500 | 0.4592 | 6,900 | -0.05(-9.96%) |
Mar 05, 2020 | 0.5300 | 0.5400 | 0.4700 | 0.5100 | 9,341 | -0.01(-1.92%) |
Mar 04, 2020 | 0.4800 | 0.5300 | 0.4300 | 0.5200 | 91,269 | +0.03(+6.12%) |
Mar 03, 2020 | 0.4400 | 0.4900 | 0.4200 | 0.4900 | 42,708 | +0.07(+16.25%) |