Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.300 | 1.360 | 1.170 | 1.340 | 596,400 | +0.09(+7.51%) |
May 28, 2020 | 1.295 | 1.330 | 1.245 | 1.246 | 416,315 | -0.05(-4.12%) |
May 27, 2020 | 1.330 | 1.330 | 1.240 | 1.300 | 564,863 | -0.03(-2.26%) |
May 26, 2020 | 1.407 | 1.421 | 1.300 | 1.330 | 598,867 | +0.15(+12.71%) |
May 22, 2020 | 1.270 | 1.290 | 1.140 | 1.180 | 1,141,200 | -0.17(-12.59%) |
May 21, 2020 | 1.410 | 1.500 | 1.230 | 1.350 | 1,468,929 | -0.11(-7.53%) |
May 20, 2020 | 1.730 | 1.740 | 1.250 | 1.460 | 3,845,768 | -0.27(-15.61%) |
May 19, 2020 | 1.610 | 1.730 | 1.460 | 1.730 | 1,796,785 | +0.12(+7.45%) |
May 18, 2020 | 1.500 | 1.650 | 1.450 | 1.610 | 1,861,314 | +0.29(+21.97%) |
May 15, 2020 | 1.120 | 1.530 | 1.080 | 1.320 | 4,181,700 | +0.29(+28.16%) |
May 14, 2020 | 0.9580 | 1.050 | 0.9000 | 1.030 | 1,554,242 | +0.15(+16.38%) |
May 13, 2020 | 0.8660 | 0.8950 | 0.8000 | 0.8850 | 1,065,683 | +0.06(+7.91%) |
May 12, 2020 | 0.7100 | 0.8500 | 0.6890 | 0.8201 | 1,089,931 | +0.11(+15.51%) |
May 11, 2020 | 0.7560 | 0.7560 | 0.6900 | 0.7100 | 416,148 | +0.00(+0.16%) |
May 08, 2020 | 0.7206 | 0.7580 | 0.7000 | 0.7089 | 689,900 | -0.01(-1.54%) |
May 07, 2020 | 0.7300 | 0.7364 | 0.6911 | 0.7200 | 1,021,021 | +0.03(+4.35%) |
May 06, 2020 | 0.7625 | 0.7950 | 0.6200 | 0.6900 | 838,596 | -0.07(-9.21%) |
May 05, 2020 | 0.8000 | 0.9983 | 0.7500 | 0.7600 | 638,713 | +0.01(+1.33%) |
May 04, 2020 | 0.6905 | 0.7975 | 0.6635 | 0.7500 | 366,699 | +0.05(+6.99%) |
May 01, 2020 | 0.6499 | 0.7500 | 0.6000 | 0.7010 | 203,600 | +0.06(+9.11%) |
Apr 30, 2020 | 0.5550 | 0.6498 | 0.5550 | 0.6425 | 152,139 | +0.03(+5.47%) |
Apr 29, 2020 | 0.5500 | 0.6400 | 0.5500 | 0.6092 | 198,012 | +0.02(+2.58%) |
Apr 28, 2020 | 0.5889 | 0.6004 | 0.5687 | 0.5939 | 132,914 | +0.01(+0.92%) |
Apr 27, 2020 | 0.5500 | 0.6000 | 0.5500 | 0.5885 | 116,918 | +0.02(+2.96%) |
Apr 24, 2020 | 0.5646 | 0.5725 | 0.5350 | 0.5716 | 61,200 | +0.01(+2.51%) |
Apr 23, 2020 | 0.5412 | 0.5700 | 0.5200 | 0.5576 | 131,000 | +0.02(+3.30%) |
Apr 22, 2020 | 0.7950 | 0.7950 | 0.5150 | 0.5398 | 149,126 | +0.01(+2.31%) |
Apr 21, 2020 | 0.5442 | 0.5700 | 0.4965 | 0.5276 | 59,578 | -0.03(-5.35%) |
Apr 20, 2020 | 0.5635 | 0.6200 | 0.5300 | 0.5574 | 118,225 | -0.03(-5.12%) |
Apr 17, 2020 | 0.5535 | 0.6455 | 0.5401 | 0.5875 | 126,900 | +0.03(+6.20%) |
Apr 16, 2020 | 0.5573 | 0.6500 | 0.4900 | 0.5532 | 66,322 | +0.00(+0.27%) |
Apr 15, 2020 | 0.5808 | 0.5808 | 0.4727 | 0.5517 | 174,896 | -0.04(-7.12%) |
Apr 14, 2020 | 0.6414 | 0.6600 | 0.5900 | 0.5940 | 95,941 | +0.00(+0.68%) |
Apr 13, 2020 | 0.6260 | 0.6600 | 0.5873 | 0.5900 | 134,094 | -0.00(-0.81%) |
Apr 09, 2020 | 0.5900 | 0.6200 | 0.5700 | 0.5948 | 82,600 | -0.02(-2.75%) |
Apr 08, 2020 | 0.6026 | 0.6200 | 0.4010 | 0.6116 | 144,781 | +0.01(+2.50%) |
Apr 07, 2020 | 0.6137 | 0.7000 | 0.5464 | 0.5967 | 131,858 | -0.06(-8.94%) |
Apr 06, 2020 | 0.5995 | 0.6553 | 0.5600 | 0.6553 | 171,458 | +0.11(+19.30%) |
Apr 03, 2020 | 0.4722 | 0.5570 | 0.4000 | 0.5493 | 126,200 | +0.15(+39.06%) |
Apr 02, 2020 | 0.4191 | 0.4600 | 0.3950 | 0.3950 | 133,632 | +0.00(+0.00%) |
Apr 01, 2020 | 0.4100 | 0.4500 | 0.3900 | 0.3950 | 159,062 | -0.01(-3.66%) |
Mar 31, 2020 | 0.3621 | 0.4500 | 0.3500 | 0.4100 | 1,213,333 | +0.02(+5.13%) |
Mar 30, 2020 | 0.3297 | 0.3900 | 0.3200 | 0.3900 | 78,186 | +0.10(+32.20%) |
Mar 27, 2020 | 0.2529 | 0.3000 | 0.2500 | 0.2950 | 22,900 | +0.03(+12.85%) |
Mar 26, 2020 | 0.3000 | 0.3000 | 0.2512 | 0.2614 | 2,133 | +0.02(+10.16%) |