Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.150 | 1.270 | 1.000 | 1.130 | 5,982,900 | -0.17(-13.08%) |
May 28, 2020 | 1.300 | 1.690 | 1.160 | 1.300 | 123,805,024 | +0.82(+170.83%) |
May 27, 2020 | 0.4300 | 0.5099 | 0.4300 | 0.4800 | 184,282 | +0.05(+10.98%) |
May 26, 2020 | 0.4190 | 0.4350 | 0.4105 | 0.4325 | 165,592 | +0.01(+2.95%) |
May 22, 2020 | 0.3665 | 0.5860 | 0.3626 | 0.4201 | 1,470,800 | +0.05(+13.54%) |
May 21, 2020 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 65,376 | +0.02(+5.71%) |
May 20, 2020 | 0.3300 | 0.3700 | 0.3300 | 0.3500 | 112,284 | +0.01(+4.48%) |
May 19, 2020 | 0.3480 | 0.3497 | 0.3350 | 0.3350 | 29,190 | -0.01(-3.18%) |
May 18, 2020 | 0.3389 | 0.3491 | 0.3280 | 0.3460 | 25,779 | +0.01(+3.25%) |
May 15, 2020 | 0.3255 | 0.3495 | 0.3255 | 0.3351 | 16,200 | +0.01(+1.55%) |
May 14, 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 32,068 | -0.02(-4.93%) |
May 13, 2020 | 0.3617 | 0.3798 | 0.3239 | 0.3471 | 39,841 | -0.01(-4.04%) |
May 12, 2020 | 0.3700 | 0.3800 | 0.3550 | 0.3617 | 56,852 | -0.02(-4.82%) |
May 11, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 49,962 | +0.00(+0.00%) |
May 08, 2020 | 0.3706 | 0.3900 | 0.3601 | 0.3800 | 43,400 | +0.00(+0.90%) |
May 07, 2020 | 0.3692 | 0.3800 | 0.3600 | 0.3766 | 35,902 | +0.01(+2.00%) |
May 06, 2020 | 0.3780 | 0.4100 | 0.3366 | 0.3692 | 255,508 | +0.01(+2.56%) |
May 05, 2020 | 0.3800 | 0.3800 | 0.3300 | 0.3600 | 41,709 | +0.00(+0.31%) |
May 04, 2020 | 0.3700 | 0.3746 | 0.3451 | 0.3589 | 29,716 | -0.02(-4.24%) |
May 01, 2020 | 0.3800 | 0.4000 | 0.3651 | 0.3748 | 28,100 | -0.01(-3.15%) |
Apr 30, 2020 | 0.4000 | 0.4099 | 0.3840 | 0.3870 | 23,083 | -0.02(-5.22%) |
Apr 29, 2020 | 0.4100 | 0.4200 | 0.4000 | 0.4083 | 41,097 | -0.00(-0.41%) |
Apr 28, 2020 | 0.3900 | 0.4500 | 0.3700 | 0.4100 | 184,270 | +0.03(+7.44%) |
Apr 27, 2020 | 0.3886 | 0.3886 | 0.3671 | 0.3816 | 24,809 | -0.01(-1.78%) |
Apr 24, 2020 | 0.3853 | 0.3885 | 0.3701 | 0.3885 | 18,400 | +0.02(+4.97%) |
Apr 23, 2020 | 0.3700 | 0.3900 | 0.3700 | 0.3701 | 22,039 | +0.00(+0.03%) |
Apr 22, 2020 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | 39,415 | -0.00(-0.94%) |
Apr 21, 2020 | 0.4400 | 0.4400 | 0.3651 | 0.3735 | 82,775 | -0.06(-13.34%) |
Apr 20, 2020 | 0.3798 | 0.4499 | 0.3722 | 0.4310 | 138,055 | +0.04(+10.51%) |
Apr 17, 2020 | 0.3900 | 0.3900 | 0.3833 | 0.3900 | 10,000 | +0.00(+0.00%) |
Apr 16, 2020 | 0.3695 | 0.3926 | 0.3650 | 0.3900 | 13,155 | +0.03(+6.85%) |
Apr 15, 2020 | 0.3930 | 0.3930 | 0.3650 | 0.3650 | 21,784 | -0.02(-3.95%) |
Apr 14, 2020 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 29,876 | -0.01(-2.49%) |
Apr 13, 2020 | 0.3950 | 0.3950 | 0.3844 | 0.3897 | 39,816 | -0.00(-0.05%) |
Apr 09, 2020 | 0.3571 | 0.3990 | 0.3571 | 0.3899 | 20,800 | +0.01(+3.42%) |
Apr 08, 2020 | 0.3750 | 0.4000 | 0.3621 | 0.3770 | 45,392 | +0.00(+0.16%) |
Apr 07, 2020 | 0.3782 | 0.4000 | 0.3675 | 0.3764 | 37,665 | +0.02(+4.56%) |
Apr 06, 2020 | 0.3834 | 0.3992 | 0.3500 | 0.3600 | 27,359 | -0.02(-5.16%) |
Apr 03, 2020 | 0.3467 | 0.4199 | 0.3300 | 0.3796 | 37,300 | +0.02(+5.01%) |
Apr 02, 2020 | 0.3707 | 0.4000 | 0.3615 | 0.3615 | 48,386 | -0.04(-9.56%) |
Apr 01, 2020 | 0.4000 | 0.4000 | 0.3610 | 0.3997 | 15,345 | -0.02(-4.83%) |
Mar 31, 2020 | 0.3800 | 0.5200 | 0.3100 | 0.4200 | 445,262 | +0.04(+10.38%) |
Mar 30, 2020 | 0.3640 | 0.4200 | 0.3640 | 0.3805 | 17,197 | +0.02(+4.53%) |
Mar 27, 2020 | 0.3781 | 0.4349 | 0.2550 | 0.3640 | 127,500 | -0.08(-17.27%) |
Mar 26, 2020 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 24,184 | +0.03(+7.32%) |
Mar 25, 2020 | 0.3800 | 0.4100 | 0.3700 | 0.4100 | 62,716 | +0.04(+10.48%) |
Mar 24, 2020 | 0.3825 | 0.4061 | 0.3600 | 0.3711 | 52,481 | +0.01(+1.87%) |
Mar 23, 2020 | 0.3400 | 0.3900 | 0.3105 | 0.3643 | 125,877 | +0.01(+1.53%) |
Mar 20, 2020 | 0.2909 | 0.3698 | 0.2909 | 0.3588 | 98,200 | +0.06(+19.60%) |
Mar 19, 2020 | 0.3400 | 0.3400 | 0.2600 | 0.3000 | 25,681 | -0.04(-10.45%) |
Mar 18, 2020 | 0.3000 | 0.3359 | 0.2650 | 0.3350 | 38,040 | +0.04(+11.67%) |
Mar 17, 2020 | 0.2900 | 0.3100 | 0.2700 | 0.3000 | 75,461 | -0.01(-3.19%) |
Mar 16, 2020 | 0.3000 | 0.3299 | 0.2548 | 0.3099 | 24,674 | -0.05(-13.58%) |
Mar 13, 2020 | 0.4000 | 0.4000 | 0.3190 | 0.3586 | 36,600 | -0.01(-3.08%) |
Mar 12, 2020 | 0.3500 | 0.3837 | 0.3500 | 0.3700 | 40,845 | +0.00(+1.01%) |
Mar 11, 2020 | 0.4045 | 0.4045 | 0.3600 | 0.3663 | 86,820 | -0.04(-9.42%) |
Mar 10, 2020 | 0.4020 | 0.4130 | 0.4000 | 0.4044 | 18,408 | +0.00(+1.10%) |
Mar 09, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 45,074 | -0.01(-3.15%) |
Mar 06, 2020 | 0.4486 | 0.4554 | 0.4100 | 0.4130 | 96,600 | -0.04(-7.94%) |
Mar 05, 2020 | 0.4610 | 0.4610 | 0.4400 | 0.4486 | 47,300 | -0.02(-4.55%) |
Mar 04, 2020 | 0.4400 | 0.4900 | 0.4400 | 0.4700 | 49,420 | +0.01(+2.35%) |
Mar 03, 2020 | 0.4883 | 0.4883 | 0.4500 | 0.4592 | 129,737 | -0.01(-1.71%) |