Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7369 | 0.7796 | 0.7250 | 0.7745 | 175,300 | +0.05(+6.21%) |
May 28, 2020 | 0.7800 | 0.7800 | 0.7100 | 0.7292 | 223,175 | -0.04(-5.10%) |
May 27, 2020 | 0.7350 | 0.7959 | 0.6801 | 0.7684 | 242,529 | +0.03(+4.54%) |
May 26, 2020 | 0.7025 | 0.7500 | 0.6902 | 0.7350 | 571,056 | +0.03(+3.52%) |
May 22, 2020 | 0.6944 | 0.7200 | 0.6720 | 0.7100 | 362,700 | +0.08(+13.44%) |
May 21, 2020 | 0.6595 | 0.6680 | 0.6066 | 0.6259 | 160,101 | -0.03(-5.21%) |
May 20, 2020 | 0.7115 | 0.7259 | 0.6352 | 0.6603 | 205,509 | -0.03(-4.26%) |
May 19, 2020 | 0.7000 | 0.7010 | 0.6600 | 0.6897 | 286,179 | +0.01(+2.18%) |
May 18, 2020 | 0.6336 | 0.7000 | 0.6250 | 0.6750 | 200,589 | +0.05(+7.91%) |
May 15, 2020 | 0.5800 | 0.6500 | 0.5800 | 0.6255 | 162,100 | +0.05(+9.35%) |
May 14, 2020 | 0.5900 | 0.5921 | 0.5619 | 0.5720 | 84,271 | -0.01(-1.36%) |
May 13, 2020 | 0.6194 | 0.6389 | 0.5798 | 0.5799 | 135,563 | -0.03(-4.15%) |
May 12, 2020 | 0.5850 | 0.6323 | 0.5850 | 0.6050 | 184,437 | +0.03(+4.31%) |
May 11, 2020 | 0.5750 | 0.5908 | 0.5690 | 0.5800 | 113,289 | +0.00(+0.16%) |
May 08, 2020 | 0.5345 | 0.5932 | 0.4980 | 0.5791 | 149,500 | +0.06(+11.37%) |
May 07, 2020 | 0.5150 | 0.5300 | 0.5001 | 0.5200 | 146,169 | +0.01(+2.12%) |
May 06, 2020 | 0.5297 | 0.5300 | 0.5000 | 0.5092 | 68,930 | -0.01(-1.07%) |
May 05, 2020 | 0.4890 | 0.5241 | 0.4890 | 0.5147 | 36,564 | +0.00(+0.04%) |
May 04, 2020 | 0.5100 | 0.5230 | 0.5000 | 0.5145 | 120,230 | +0.00(+0.88%) |
May 01, 2020 | 0.5000 | 0.5329 | 0.4915 | 0.5100 | 109,500 | -0.02(-2.86%) |
Apr 30, 2020 | 0.5100 | 0.5372 | 0.4985 | 0.5250 | 129,296 | +0.03(+5.00%) |
Apr 29, 2020 | 0.4980 | 0.5100 | 0.4840 | 0.5000 | 210,915 | +0.02(+4.17%) |
Apr 28, 2020 | 0.4556 | 0.4959 | 0.4556 | 0.4800 | 167,058 | +0.02(+4.33%) |
Apr 27, 2020 | 0.4600 | 0.4815 | 0.4600 | 0.4601 | 69,888 | +0.00(+0.02%) |
Apr 24, 2020 | 0.4886 | 0.4886 | 0.4594 | 0.4600 | 177,100 | -0.01(-1.12%) |
Apr 23, 2020 | 0.4500 | 0.4850 | 0.4280 | 0.4652 | 205,220 | +0.02(+3.61%) |
Apr 22, 2020 | 0.4500 | 0.4500 | 0.4121 | 0.4490 | 155,923 | +0.03(+6.90%) |
Apr 21, 2020 | 0.4440 | 0.4440 | 0.4100 | 0.4200 | 63,090 | -0.02(-3.56%) |
Apr 20, 2020 | 0.4450 | 0.4450 | 0.4206 | 0.4355 | 135,393 | +0.01(+1.37%) |
Apr 17, 2020 | 0.4379 | 0.4379 | 0.4101 | 0.4296 | 89,100 | -0.02(-4.49%) |
Apr 16, 2020 | 0.4450 | 0.4600 | 0.4300 | 0.4498 | 54,214 | +0.01(+2.72%) |
Apr 15, 2020 | 0.4311 | 0.4379 | 0.4100 | 0.4379 | 61,152 | +0.03(+8.18%) |
Apr 14, 2020 | 0.4221 | 0.4630 | 0.4048 | 0.4048 | 153,387 | +0.01(+1.35%) |
Apr 13, 2020 | 0.4000 | 0.4139 | 0.3761 | 0.3994 | 174,875 | +0.00(+1.11%) |
Apr 09, 2020 | 0.3496 | 0.3950 | 0.3280 | 0.3950 | 257,100 | +0.05(+12.86%) |
Apr 08, 2020 | 0.3350 | 0.3690 | 0.3350 | 0.3500 | 35,694 | +0.00(+0.00%) |
Apr 07, 2020 | 0.3629 | 0.3903 | 0.3493 | 0.3500 | 134,696 | -0.02(-5.41%) |
Apr 06, 2020 | 0.3592 | 0.3729 | 0.3495 | 0.3700 | 57,724 | +0.03(+9.79%) |
Apr 03, 2020 | 0.3300 | 0.3499 | 0.3300 | 0.3370 | 75,600 | +0.02(+5.28%) |
Apr 02, 2020 | 0.3229 | 0.3300 | 0.3131 | 0.3201 | 123,082 | +0.01(+1.62%) |
Apr 01, 2020 | 0.3219 | 0.3235 | 0.3040 | 0.3150 | 62,054 | -0.01(-1.59%) |
Mar 31, 2020 | 0.3040 | 0.3258 | 0.3000 | 0.3201 | 50,865 | +0.01(+3.26%) |
Mar 30, 2020 | 0.3050 | 0.3263 | 0.3040 | 0.3100 | 33,999 | -0.01(-3.34%) |
Mar 27, 2020 | 0.3150 | 0.3269 | 0.3040 | 0.3207 | 93,300 | +0.00(+0.85%) |
Mar 26, 2020 | 0.3205 | 0.3409 | 0.3155 | 0.3180 | 152,301 | +0.00(+1.56%) |
Mar 25, 2020 | 0.3610 | 0.3610 | 0.3000 | 0.3131 | 155,936 | -0.01(-3.66%) |
Mar 24, 2020 | 0.3010 | 0.3819 | 0.3010 | 0.3250 | 170,686 | +0.04(+14.64%) |
Mar 23, 2020 | 0.2620 | 0.2871 | 0.2354 | 0.2835 | 102,356 | +0.04(+17.15%) |
Mar 20, 2020 | 0.2698 | 0.2720 | 0.2420 | 0.2420 | 51,700 | -0.00(-1.59%) |
Mar 19, 2020 | 0.2542 | 0.2565 | 0.2311 | 0.2459 | 74,091 | +0.00(+0.37%) |
Mar 18, 2020 | 0.2748 | 0.2748 | 0.2315 | 0.2450 | 83,760 | -0.03(-9.66%) |
Mar 17, 2020 | 0.2500 | 0.3139 | 0.2500 | 0.2712 | 105,725 | -0.01(-3.76%) |
Mar 16, 2020 | 0.2400 | 0.2944 | 0.2210 | 0.2818 | 154,565 | +0.04(+14.65%) |
Mar 13, 2020 | 0.2625 | 0.2762 | 0.2415 | 0.2458 | 184,600 | -0.03(-11.01%) |
Mar 12, 2020 | 0.2818 | 0.3020 | 0.1900 | 0.2762 | 421,647 | -0.01(-3.83%) |
Mar 11, 2020 | 0.3109 | 0.3180 | 0.2748 | 0.2872 | 50,852 | -0.02(-7.62%) |
Mar 10, 2020 | 0.3347 | 0.3443 | 0.2979 | 0.3109 | 168,352 | -0.02(-6.75%) |
Mar 09, 2020 | 0.3696 | 0.4150 | 0.3300 | 0.3334 | 226,329 | -0.05(-13.11%) |
Mar 06, 2020 | 0.3840 | 0.4140 | 0.3671 | 0.3837 | 188,100 | -0.02(-4.08%) |
Mar 05, 2020 | 0.3740 | 0.4000 | 0.3600 | 0.4000 | 105,836 | +0.04(+11.11%) |
Mar 04, 2020 | 0.3998 | 0.4010 | 0.3600 | 0.3600 | 47,061 | -0.04(-9.73%) |
Mar 03, 2020 | 0.3874 | 0.4210 | 0.3531 | 0.3988 | 284,035 | +0.03(+8.69%) |