Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5400 | 0.7000 | 0.5200 | 0.6500 | 1,757,600 | +0.11(+20.37%) |
May 28, 2020 | 0.5600 | 0.5600 | 0.5100 | 0.5400 | 176,544 | -0.01(-1.64%) |
May 27, 2020 | 0.5090 | 0.6500 | 0.4810 | 0.5490 | 1,069,474 | +0.02(+3.98%) |
May 26, 2020 | 0.4482 | 0.5650 | 0.4211 | 0.5280 | 1,248,414 | +0.08(+17.33%) |
May 22, 2020 | 0.4900 | 0.4903 | 0.4100 | 0.4500 | 162,300 | -0.03(-5.56%) |
May 21, 2020 | 0.4695 | 0.4991 | 0.4556 | 0.4765 | 283,627 | -0.02(-4.70%) |
May 20, 2020 | 0.4950 | 0.5090 | 0.4303 | 0.5000 | 450,043 | +0.00(+0.00%) |
May 19, 2020 | 0.5000 | 0.5400 | 0.4600 | 0.5000 | 1,008,383 | -0.02(-3.85%) |
May 18, 2020 | 0.4500 | 0.7900 | 0.4200 | 0.5200 | 5,563,551 | +0.20(+62.50%) |
May 15, 2020 | 0.3600 | 0.3890 | 0.2900 | 0.3200 | 508,400 | -0.03(-8.57%) |
May 14, 2020 | 0.3600 | 0.3600 | 0.2800 | 0.3500 | 320,509 | +0.04(+11.54%) |
May 13, 2020 | 0.4048 | 0.4100 | 0.3000 | 0.3138 | 272,356 | -0.09(-22.48%) |
May 12, 2020 | 0.3950 | 0.4300 | 0.3500 | 0.4048 | 175,668 | +0.01(+2.85%) |
May 11, 2020 | 0.4499 | 0.4500 | 0.3936 | 0.3936 | 38,781 | -0.01(-1.60%) |
May 08, 2020 | 0.4443 | 0.4443 | 0.4000 | 0.4000 | 50,900 | -0.01(-2.44%) |
May 07, 2020 | 0.4297 | 0.4508 | 0.4100 | 0.4100 | 16,223 | -0.02(-4.52%) |
May 06, 2020 | 0.4287 | 0.4652 | 0.4102 | 0.4294 | 22,563 | +0.01(+1.75%) |
May 05, 2020 | 0.4567 | 0.4700 | 0.4001 | 0.4220 | 246,299 | +0.00(+0.48%) |
May 04, 2020 | 0.4900 | 0.5000 | 0.4000 | 0.4200 | 109,707 | -0.03(-7.28%) |
May 01, 2020 | 0.5300 | 0.5433 | 0.4510 | 0.4530 | 48,600 | -0.09(-16.88%) |
Apr 30, 2020 | 0.5421 | 0.5600 | 0.5355 | 0.5450 | 8,331 | +0.03(+5.83%) |
Apr 29, 2020 | 0.5079 | 0.7075 | 0.5036 | 0.5150 | 366,958 | +0.00(+0.59%) |
Apr 28, 2020 | 0.5100 | 0.5499 | 0.4600 | 0.5120 | 97,464 | +0.03(+6.67%) |
Apr 27, 2020 | 0.4705 | 0.5040 | 0.4501 | 0.4800 | 7,852 | +0.01(+2.13%) |
Apr 24, 2020 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 11,000 | -0.03(-6.00%) |
Apr 23, 2020 | 0.4600 | 0.5470 | 0.4600 | 0.5000 | 12,609 | -0.02(-3.85%) |
Apr 22, 2020 | 0.5565 | 0.5565 | 0.4690 | 0.5200 | 31,498 | +0.02(+4.00%) |
Apr 21, 2020 | 0.5151 | 0.5154 | 0.5000 | 0.5000 | 12,196 | -0.00(-0.02%) |
Apr 20, 2020 | 0.6000 | 0.6800 | 0.4400 | 0.5001 | 33,850 | -0.09(-15.22%) |
Apr 17, 2020 | 0.5897 | 0.6899 | 0.3701 | 0.5899 | 44,700 | -0.03(-4.22%) |
Apr 16, 2020 | 0.6850 | 0.7150 | 0.5596 | 0.6159 | 35,620 | -0.03(-5.25%) |
Apr 15, 2020 | 0.6000 | 0.7000 | 0.5200 | 0.6500 | 24,644 | +0.05(+8.33%) |
Apr 14, 2020 | 0.4900 | 0.6000 | 0.4500 | 0.6000 | 53,363 | +0.11(+22.42%) |
Apr 13, 2020 | 0.5050 | 0.5279 | 0.4800 | 0.4901 | 23,560 | -0.02(-3.45%) |
Apr 09, 2020 | 0.5000 | 0.5280 | 0.4080 | 0.5076 | 4,000 | +0.02(+3.59%) |
Apr 08, 2020 | 0.4980 | 0.5000 | 0.4841 | 0.4900 | 11,592 | +0.02(+3.77%) |
Apr 07, 2020 | 0.5000 | 0.5000 | 0.4600 | 0.4722 | 26,639 | -0.03(-5.56%) |
Apr 06, 2020 | 0.4901 | 0.5380 | 0.4673 | 0.5000 | 30,608 | +0.03(+6.84%) |
Apr 03, 2020 | 0.5000 | 0.5413 | 0.3500 | 0.4680 | 32,500 | -0.08(-14.91%) |
Apr 02, 2020 | 0.4945 | 0.5980 | 0.4945 | 0.5500 | 20,230 | -0.05(-8.33%) |
Apr 01, 2020 | 0.5103 | 0.6249 | 0.5103 | 0.6000 | 1,342 | +0.00(+0.00%) |
Mar 31, 2020 | 0.6399 | 0.6580 | 0.6000 | 0.6000 | 15,495 | +0.00(+0.33%) |
Mar 30, 2020 | 0.6100 | 0.6100 | 0.5095 | 0.5980 | 848 | -0.07(-10.75%) |
Mar 27, 2020 | 0.8300 | 0.8300 | 0.5200 | 0.6700 | 1,600 | -0.11(-14.42%) |
Mar 26, 2020 | 0.7050 | 0.7860 | 0.7050 | 0.7829 | 3,280 | +0.10(+15.13%) |
Mar 25, 2020 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 10,355 | -0.02(-2.86%) |
Mar 24, 2020 | 0.7300 | 0.7540 | 0.6260 | 0.7000 | 5,825 | -0.16(-18.94%) |
Mar 23, 2020 | 0.5650 | 1.000 | 0.5650 | 0.8636 | 4,694 | +0.31(+57.02%) |
Mar 20, 2020 | 0.7100 | 0.7100 | 0.5500 | 0.5500 | 39,800 | -0.06(-9.84%) |
Mar 19, 2020 | 0.6700 | 0.7000 | 0.6100 | 0.6100 | 9,461 | -0.14(-19.17%) |
Mar 18, 2020 | 0.6800 | 0.8501 | 0.6500 | 0.7547 | 17,936 | +0.05(+7.81%) |
Mar 17, 2020 | 0.6500 | 0.8300 | 0.6500 | 0.7000 | 2,059 | -0.10(-12.50%) |
Mar 16, 2020 | 0.8000 | 0.8000 | 0.8000 | 89 | +0.00(+0.00%) | |
Mar 13, 2020 | 0.7550 | 0.8000 | 0.7250 | 0.8000 | 26,500 | +0.05(+6.65%) |
Mar 12, 2020 | 0.6501 | 0.8750 | 0.6501 | 0.7501 | 50,672 | -0.09(-10.74%) |
Mar 11, 2020 | 0.8404 | 0.8404 | 0.8404 | 151 | +0.00(+0.00%) | |
Mar 10, 2020 | 0.8480 | 0.9700 | 0.8404 | 0.8404 | 25,105 | +0.09(+12.04%) |
Mar 09, 2020 | 0.8000 | 0.8424 | 0.7501 | 0.7501 | 16,986 | -0.12(-13.49%) |
Mar 06, 2020 | 0.9100 | 0.9900 | 0.8671 | 0.8671 | 3,100 | -0.03(-3.01%) |
Mar 05, 2020 | 0.9040 | 0.9040 | 0.8940 | 0.8940 | 427 | -0.02(-1.97%) |
Mar 04, 2020 | 0.9700 | 0.9755 | 0.9120 | 0.9120 | 2,982 | -0.09(-8.80%) |
Mar 03, 2020 | 0.8720 | 1.000 | 0.8520 | 1.000 | 26,140 | +0.15(+17.65%) |