Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.080 | 1.080 | 1.020 | 1.040 | 657,000 | +0.02(+1.96%) |
May 28, 2020 | 1.050 | 1.100 | 1.010 | 1.020 | 2,078,637 | +0.06(+6.35%) |
May 27, 2020 | 1.080 | 1.080 | 0.9200 | 0.9591 | 1,779,126 | -0.07(-6.88%) |
May 26, 2020 | 1.070 | 1.100 | 0.9900 | 1.030 | 1,844,316 | +0.01(+0.98%) |
May 22, 2020 | 1.110 | 1.110 | 0.9800 | 1.020 | 1,636,600 | -0.06(-5.56%) |
May 21, 2020 | 0.9900 | 1.100 | 0.9700 | 1.080 | 3,514,326 | +0.10(+9.64%) |
May 20, 2020 | 0.8400 | 0.9900 | 0.8205 | 0.9850 | 3,659,574 | +0.18(+23.12%) |
May 19, 2020 | 0.8602 | 0.8700 | 0.7811 | 0.8000 | 945,919 | -0.01(-1.23%) |
May 18, 2020 | 0.8021 | 0.8400 | 0.7600 | 0.8100 | 1,364,901 | +0.05(+6.59%) |
May 15, 2020 | 0.7100 | 0.7700 | 0.7002 | 0.7599 | 884,100 | +0.03(+4.10%) |
May 14, 2020 | 0.7300 | 0.7400 | 0.6500 | 0.7300 | 735,807 | -0.01(-0.71%) |
May 13, 2020 | 0.8800 | 0.8809 | 0.6800 | 0.7352 | 2,208,546 | -0.13(-15.48%) |
May 12, 2020 | 0.8800 | 0.9500 | 0.8200 | 0.8699 | 4,204,548 | +0.05(+6.09%) |
May 11, 2020 | 0.6700 | 0.8500 | 0.6700 | 0.8200 | 3,449,139 | +0.17(+26.68%) |
May 08, 2020 | 0.6000 | 0.6900 | 0.5776 | 0.6473 | 2,229,600 | +0.07(+13.07%) |
May 07, 2020 | 0.6000 | 0.6100 | 0.5600 | 0.5725 | 635,186 | -0.03(-4.58%) |
May 06, 2020 | 0.6100 | 0.6200 | 0.5500 | 0.6000 | 1,604,788 | -0.03(-4.76%) |
May 05, 2020 | 0.7500 | 0.7900 | 0.6000 | 0.6300 | 7,227,620 | +0.04(+6.78%) |
May 04, 2020 | 0.5000 | 0.6700 | 0.4509 | 0.5900 | 4,005,930 | +0.09(+18.24%) |
May 01, 2020 | 0.5100 | 0.5100 | 0.4669 | 0.4990 | 524,700 | -0.01(-2.16%) |
Apr 30, 2020 | 0.4400 | 0.5100 | 0.4400 | 0.5100 | 1,114,181 | +0.07(+15.94%) |
Apr 29, 2020 | 0.4316 | 0.4500 | 0.4152 | 0.4399 | 280,098 | +0.02(+4.74%) |
Apr 28, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 326,483 | -0.01(-2.33%) |
Apr 27, 2020 | 0.3900 | 0.4500 | 0.3900 | 0.4300 | 432,487 | +0.04(+11.63%) |
Apr 24, 2020 | 0.3900 | 0.4000 | 0.3801 | 0.3852 | 263,500 | -0.00(-1.23%) |
Apr 23, 2020 | 0.4000 | 0.4000 | 0.3801 | 0.3900 | 303,184 | +0.01(+2.63%) |
Apr 22, 2020 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 467,973 | +0.01(+2.70%) |
Apr 21, 2020 | 0.3600 | 0.5200 | 0.3400 | 0.3700 | 4,963,918 | +0.01(+3.06%) |
Apr 20, 2020 | 0.3600 | 0.3799 | 0.3410 | 0.3590 | 301,269 | -0.00(-0.28%) |
Apr 17, 2020 | 0.3750 | 0.3772 | 0.3571 | 0.3600 | 214,100 | +0.00(+0.84%) |
Apr 16, 2020 | 0.3809 | 0.3899 | 0.3550 | 0.3570 | 271,650 | -0.03(-8.46%) |
Apr 15, 2020 | 0.3800 | 0.3900 | 0.3550 | 0.3900 | 146,726 | +0.01(+2.63%) |
Apr 14, 2020 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 163,871 | +0.01(+1.71%) |
Apr 13, 2020 | 0.3655 | 0.3762 | 0.3500 | 0.3736 | 172,167 | +0.01(+2.30%) |
Apr 09, 2020 | 0.3600 | 0.3800 | 0.3511 | 0.3652 | 162,600 | -0.01(-2.56%) |
Apr 08, 2020 | 0.3898 | 0.4200 | 0.3534 | 0.3748 | 451,260 | -0.02(-3.90%) |
Apr 07, 2020 | 0.3600 | 0.4000 | 0.3500 | 0.3900 | 268,433 | +0.04(+11.43%) |
Apr 06, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 139,016 | -0.01(-2.78%) |
Apr 03, 2020 | 0.3500 | 0.3600 | 0.3410 | 0.3600 | 203,300 | +0.01(+2.86%) |
Apr 02, 2020 | 0.3430 | 0.3700 | 0.3430 | 0.3500 | 175,393 | -0.02(-4.11%) |
Apr 01, 2020 | 0.3500 | 0.3650 | 0.3400 | 0.3650 | 164,979 | +0.02(+4.52%) |
Mar 31, 2020 | 0.3650 | 0.3650 | 0.3400 | 0.3492 | 168,996 | -0.01(-2.35%) |
Mar 30, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3576 | 174,360 | -0.01(-3.35%) |
Mar 27, 2020 | 0.3759 | 0.3769 | 0.3358 | 0.3700 | 267,500 | +0.01(+2.78%) |
Mar 26, 2020 | 0.3300 | 0.3600 | 0.3200 | 0.3600 | 343,533 | +0.04(+12.50%) |
Mar 25, 2020 | 0.2800 | 0.3300 | 0.2700 | 0.3200 | 1,022,407 | +0.05(+18.52%) |
Mar 24, 2020 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 118,904 | +0.02(+8.74%) |
Mar 23, 2020 | 0.2420 | 0.2704 | 0.2299 | 0.2483 | 145,955 | -0.02(-7.87%) |
Mar 20, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2695 | 159,900 | -0.01(-3.75%) |
Mar 19, 2020 | 0.2480 | 0.2800 | 0.2250 | 0.2800 | 392,546 | +0.05(+21.74%) |
Mar 18, 2020 | 0.2500 | 0.2601 | 0.2200 | 0.2300 | 291,221 | -0.02(-8.00%) |
Mar 17, 2020 | 0.2500 | 0.2600 | 0.2100 | 0.2500 | 231,687 | +0.04(+19.05%) |
Mar 16, 2020 | 0.2600 | 0.2900 | 0.1900 | 0.2100 | 404,172 | -0.04(-16.67%) |
Mar 13, 2020 | 0.2522 | 0.2999 | 0.2520 | 0.2520 | 328,300 | +0.00(+0.80%) |
Mar 12, 2020 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 494,999 | -0.02(-5.70%) |
Mar 11, 2020 | 0.3080 | 0.3080 | 0.2530 | 0.2651 | 514,357 | -0.03(-9.68%) |
Mar 10, 2020 | 0.3475 | 0.3599 | 0.2711 | 0.2935 | 743,241 | -0.03(-8.31%) |
Mar 09, 2020 | 0.3700 | 0.3800 | 0.3200 | 0.3201 | 436,591 | -0.05(-13.49%) |
Mar 06, 2020 | 0.3400 | 0.3797 | 0.3201 | 0.3700 | 601,500 | +0.03(+8.82%) |
Mar 05, 2020 | 0.3600 | 0.3700 | 0.3313 | 0.3400 | 252,107 | -0.03(-7.86%) |
Mar 04, 2020 | 0.3400 | 0.3769 | 0.3151 | 0.3690 | 407,598 | +0.03(+8.53%) |
Mar 03, 2020 | 0.3700 | 0.3700 | 0.3200 | 0.3400 | 237,181 | -0.02(-4.76%) |