Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.690 | 1.760 | 1.640 | 1.750 | 137,833 | +0.09(+5.42%) |
May 28, 2020 | 1.600 | 1.670 | 1.540 | 1.660 | 445,862 | +0.11(+7.10%) |
May 27, 2020 | 1.510 | 1.570 | 1.510 | 1.550 | 59,278 | +0.05(+3.33%) |
May 26, 2020 | 1.540 | 1.600 | 1.460 | 1.500 | 127,095 | -0.04(-2.60%) |
May 25, 2020 | 1.460 | 1.570 | 1.420 | 1.540 | 94,902 | -0.08(-4.94%) |
May 22, 2020 | 1.600 | 1.620 | 1.550 | 1.620 | 122,408 | +0.01(+0.62%) |
May 21, 2020 | 1.590 | 1.630 | 1.470 | 1.610 | 236,575 | +0.02(+1.26%) |
May 20, 2020 | 1.600 | 1.680 | 1.560 | 1.590 | 525,071 | +0.07(+4.61%) |
May 19, 2020 | 1.450 | 1.620 | 1.450 | 1.520 | 307,542 | +0.10(+7.04%) |
May 15, 2020 | 1.420 | 1.420 | 1.420 | 0 | -0.07(-4.70%) | |
May 14, 2020 | 1.290 | 1.620 | 1.290 | 1.490 | 988,283 | +0.28(+23.14%) |
May 13, 2020 | 1.300 | 1.330 | 1.190 | 1.210 | 515,161 | -0.09(-6.92%) |
May 12, 2020 | 1.290 | 1.300 | 1.250 | 1.300 | 250,342 | +0.00(+0.00%) |
May 11, 2020 | 1.450 | 1.550 | 1.270 | 1.300 | 914,585 | -0.32(-19.75%) |
May 08, 2020 | 1.800 | 1.940 | 1.320 | 1.620 | 2,515,790 | +0.04(+2.53%) |
May 07, 2020 | 1.310 | 1.590 | 1.240 | 1.580 | 1,838,236 | +0.39(+32.77%) |
May 06, 2020 | 0.8500 | 1.200 | 0.8500 | 1.190 | 1,731,638 | +0.34(+40.00%) |
May 05, 2020 | 0.8300 | 0.8600 | 0.8200 | 0.8500 | 166,270 | +0.02(+2.41%) |
May 04, 2020 | 0.8300 | 0.8400 | 0.7900 | 0.8300 | 247,283 | +0.00(+0.00%) |
May 01, 2020 | 0.8500 | 0.8600 | 0.7900 | 0.8300 | 274,043 | -0.02(-2.35%) |
Apr 30, 2020 | 0.9200 | 0.9300 | 0.8000 | 0.8500 | 591,550 | -0.06(-6.59%) |
Apr 29, 2020 | 0.8900 | 0.9500 | 0.8900 | 0.9100 | 1,157,048 | +0.03(+3.41%) |
Apr 28, 2020 | 0.9100 | 0.9500 | 0.8500 | 0.8800 | 243,734 | -0.02(-2.22%) |
Apr 27, 2020 | 0.9100 | 0.9700 | 0.8900 | 0.9000 | 301,522 | +0.01(+1.12%) |
Apr 24, 2020 | 0.9800 | 0.9800 | 0.8600 | 0.8900 | 523,686 | -0.05(-5.32%) |
Apr 23, 2020 | 0.9700 | 1.040 | 0.9400 | 0.9400 | 874,173 | -0.02(-2.08%) |
Apr 22, 2020 | 0.9700 | 0.9700 | 0.9400 | 0.9600 | 343,398 | -0.01(-1.03%) |
Apr 21, 2020 | 1.010 | 1.060 | 0.9400 | 0.9700 | 383,643 | +0.00(+0.00%) |
Apr 20, 2020 | 0.9000 | 1.080 | 0.9000 | 0.9700 | 872,495 | +0.07(+7.78%) |
Apr 17, 2020 | 0.7800 | 1.100 | 0.7800 | 0.9000 | 1,639,851 | +0.22(+32.35%) |
Apr 16, 2020 | 0.7000 | 0.7200 | 0.6500 | 0.6800 | 133,170 | +0.03(+4.62%) |
Apr 15, 2020 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 180,716 | -0.01(-1.52%) |
Apr 14, 2020 | 0.6800 | 0.7000 | 0.6600 | 0.6600 | 124,372 | +0.01(+1.54%) |
Apr 13, 2020 | 0.7800 | 0.7800 | 0.6300 | 0.6500 | 333,763 | -0.10(-13.33%) |
Apr 09, 2020 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.05(-6.25%) | |
Apr 08, 2020 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | 29,735 | -0.07(-8.05%) |
Apr 07, 2020 | 0.9500 | 1.020 | 0.8600 | 0.8700 | 151,098 | -0.03(-3.33%) |
Apr 06, 2020 | 0.8300 | 0.9300 | 0.7900 | 0.9000 | 106,577 | +0.15(+20.00%) |
Apr 03, 2020 | 0.7900 | 0.8200 | 0.7300 | 0.7500 | 105,459 | -0.02(-2.60%) |
Apr 02, 2020 | 0.6800 | 0.8000 | 0.6500 | 0.7700 | 216,380 | +0.13(+20.31%) |
Apr 01, 2020 | 0.7200 | 0.7200 | 0.5700 | 0.6400 | 155,703 | -0.08(-11.11%) |
Mar 31, 2020 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 41,211 | +0.03(+4.35%) |
Mar 30, 2020 | 0.6900 | 0.6900 | 0.6500 | 0.6900 | 21,730 | +0.02(+2.99%) |
Mar 27, 2020 | 0.7200 | 0.7300 | 0.6600 | 0.6700 | 68,822 | -0.05(-6.94%) |
Mar 26, 2020 | 0.7000 | 0.7400 | 0.6800 | 0.7200 | 84,715 | +0.01(+1.41%) |
Mar 25, 2020 | 0.7100 | 0.7100 | 0.6800 | 0.7100 | 57,222 | +0.01(+1.43%) |
Mar 24, 2020 | 0.7200 | 0.7500 | 0.6800 | 0.7000 | 207,402 | +0.03(+4.48%) |
Mar 23, 2020 | 0.8300 | 0.8300 | 0.6000 | 0.6700 | 377,957 | -0.17(-20.24%) |
Mar 20, 2020 | 0.8700 | 0.9300 | 0.7700 | 0.8400 | 250,294 | -0.03(-3.45%) |
Mar 19, 2020 | 0.6400 | 0.8700 | 0.5700 | 0.8700 | 272,971 | +0.24(+38.10%) |
Mar 18, 2020 | 0.5800 | 0.6300 | 0.5600 | 0.6300 | 128,634 | +0.02(+3.28%) |
Mar 17, 2020 | 0.6000 | 0.6400 | 0.5900 | 0.6100 | 104,907 | +0.02(+3.39%) |
Mar 16, 2020 | 0.6000 | 0.6600 | 0.5100 | 0.5900 | 527,495 | -0.11(-15.71%) |
Mar 13, 2020 | 0.6800 | 0.8100 | 0.6300 | 0.7000 | 725,618 | -0.03(-4.11%) |
Mar 12, 2020 | 0.8000 | 0.8500 | 0.7100 | 0.7300 | 307,373 | -0.26(-26.26%) |
Mar 11, 2020 | 1.080 | 1.080 | 0.9800 | 0.9900 | 100,397 | -0.07(-6.60%) |
Mar 10, 2020 | 1.050 | 1.120 | 1.050 | 1.060 | 148,322 | +0.01(+0.95%) |
Mar 09, 2020 | 1.070 | 1.090 | 0.8500 | 1.050 | 429,235 | -0.16(-13.22%) |
Mar 06, 2020 | 1.340 | 1.340 | 1.170 | 1.210 | 219,230 | -0.11(-8.33%) |
Mar 05, 2020 | 1.240 | 1.400 | 1.240 | 1.320 | 322,861 | +0.10(+8.20%) |
Mar 04, 2020 | 1.220 | 1.270 | 1.200 | 1.220 | 77,565 | +0.00(+0.00%) |
Mar 03, 2020 | 1.260 | 1.260 | 1.160 | 1.220 | 117,091 | -0.03(-2.40%) |