Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7900 | 0.7900 | 0.7000 | 0.7300 | 914,604 | -0.05(-6.41%) |
May 28, 2020 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | 989,691 | -0.03(-3.70%) |
May 27, 2020 | 0.7300 | 0.8400 | 0.6600 | 0.8100 | 2,104,825 | +0.08(+10.96%) |
May 26, 2020 | 0.8100 | 0.8500 | 0.7300 | 0.7300 | 746,555 | -0.09(-10.98%) |
May 25, 2020 | 0.8200 | 0.8500 | 0.7500 | 0.8200 | 718,960 | +0.00(+0.00%) |
May 22, 2020 | 0.7900 | 0.8400 | 0.7600 | 0.8200 | 700,868 | +0.03(+3.80%) |
May 21, 2020 | 0.7000 | 0.8000 | 0.7000 | 0.7900 | 1,304,725 | +0.04(+5.33%) |
May 20, 2020 | 0.8500 | 0.8900 | 0.6700 | 0.7500 | 1,417,534 | -0.09(-10.71%) |
May 19, 2020 | 1.000 | 1.050 | 0.7800 | 0.8400 | 1,171,409 | -0.21(-20.00%) |
May 15, 2020 | 1.050 | 1.050 | 1.050 | 0 | -0.15(-12.50%) | |
May 14, 2020 | 1.050 | 1.200 | 0.9500 | 1.200 | 3,688,800 | +0.20(+20.00%) |
May 13, 2020 | 0.7100 | 1.010 | 0.7000 | 1.000 | 3,049,371 | +0.31(+44.93%) |
May 12, 2020 | 0.5700 | 0.7000 | 0.5600 | 0.6900 | 1,507,530 | +0.12(+21.05%) |
May 11, 2020 | 0.5100 | 0.5700 | 0.4750 | 0.5700 | 1,534,107 | +0.07(+15.15%) |
May 07, 2020 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.06(+13.79%) | |
May 06, 2020 | 0.4400 | 0.4400 | 0.4200 | 0.4350 | 115,889 | -0.02(-4.40%) |
May 05, 2020 | 0.4700 | 0.4900 | 0.4450 | 0.4550 | 101,263 | -0.02(-4.21%) |
May 04, 2020 | 0.4550 | 0.5000 | 0.4200 | 0.4750 | 274,759 | +0.01(+1.06%) |
May 01, 2020 | 0.4600 | 0.4700 | 0.3900 | 0.4700 | 903,162 | +0.03(+6.82%) |
Apr 30, 2020 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 229,085 | +0.02(+4.76%) |
Apr 29, 2020 | 0.4250 | 0.4700 | 0.4200 | 0.4200 | 499,076 | -0.03(-6.67%) |
Apr 28, 2020 | 0.4400 | 0.4600 | 0.4150 | 0.4500 | 122,741 | +0.01(+1.12%) |
Apr 27, 2020 | 0.4700 | 0.4750 | 0.4400 | 0.4450 | 253,723 | -0.04(-8.25%) |
Apr 24, 2020 | 0.4700 | 0.4850 | 0.4400 | 0.4850 | 757,623 | -0.01(-1.02%) |
Apr 23, 2020 | 0.5000 | 0.5000 | 0.4400 | 0.4900 | 127,559 | +0.02(+5.38%) |
Apr 22, 2020 | 0.5100 | 0.5400 | 0.4600 | 0.4650 | 306,110 | -0.01(-2.11%) |
Apr 21, 2020 | 0.4850 | 0.5500 | 0.4500 | 0.4750 | 395,992 | -0.03(-5.00%) |
Apr 20, 2020 | 0.5600 | 0.5700 | 0.5000 | 0.5000 | 286,587 | -0.07(-12.28%) |
Apr 17, 2020 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 478,354 | -0.06(-9.52%) |
Apr 16, 2020 | 0.6100 | 0.6300 | 0.5600 | 0.6300 | 355,805 | +0.01(+1.61%) |
Apr 15, 2020 | 0.6100 | 0.6400 | 0.5800 | 0.6200 | 269,731 | -0.02(-3.13%) |
Apr 14, 2020 | 0.8700 | 0.8800 | 0.5900 | 0.6400 | 1,159,435 | -0.20(-23.81%) |
Apr 13, 2020 | 0.6400 | 1.000 | 0.6400 | 0.8400 | 3,272,824 | +0.30(+55.56%) |
Apr 09, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.04(+8.00%) | |
Apr 08, 2020 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | 140,193 | -0.02(-3.85%) |
Apr 07, 2020 | 0.5200 | 0.5550 | 0.5200 | 0.5200 | 49,537 | -0.06(-10.34%) |
Apr 06, 2020 | 0.6000 | 0.6400 | 0.5300 | 0.5800 | 203,780 | -0.02(-3.33%) |
Apr 03, 2020 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | 154,047 | +0.07(+13.21%) |
Apr 02, 2020 | 0.5600 | 0.5600 | 0.4850 | 0.5300 | 99,565 | -0.04(-7.02%) |
Apr 01, 2020 | 0.5700 | 0.5700 | 0.5000 | 0.5700 | 72,196 | +0.00(+0.00%) |
Mar 31, 2020 | 0.5700 | 0.6000 | 0.5500 | 0.5700 | 166,250 | -0.03(-5.00%) |
Mar 30, 2020 | 0.5900 | 0.6000 | 0.5400 | 0.6000 | 27,456 | +0.00(+0.00%) |
Mar 27, 2020 | 0.5500 | 0.6000 | 0.5400 | 0.6000 | 42,638 | +0.00(+0.00%) |
Mar 26, 2020 | 0.6300 | 0.6500 | 0.5300 | 0.6000 | 156,013 | -0.05(-7.69%) |
Mar 25, 2020 | 0.7500 | 0.7700 | 0.6300 | 0.6500 | 90,842 | -0.09(-12.16%) |
Mar 24, 2020 | 0.7000 | 0.7500 | 0.6600 | 0.7400 | 61,954 | +0.00(+0.00%) |
Mar 23, 2020 | 0.6900 | 0.7400 | 0.5800 | 0.7400 | 140,354 | +0.05(+7.25%) |
Mar 20, 2020 | 0.4700 | 0.6900 | 0.4700 | 0.6900 | 117,046 | +0.22(+46.81%) |
Mar 19, 2020 | 0.5100 | 0.5600 | 0.4250 | 0.4700 | 38,858 | -0.12(-20.34%) |
Mar 18, 2020 | 0.5200 | 0.5900 | 0.4650 | 0.5900 | 87,425 | -0.01(-1.67%) |
Mar 17, 2020 | 0.6300 | 0.6600 | 0.5900 | 0.6000 | 91,200 | +0.01(+1.69%) |
Mar 16, 2020 | 0.6900 | 0.6900 | 0.5000 | 0.5900 | 156,396 | -0.16(-21.33%) |
Mar 13, 2020 | 0.6800 | 0.7500 | 0.5400 | 0.7500 | 92,650 | +0.10(+15.38%) |
Mar 12, 2020 | 0.6400 | 0.7000 | 0.5600 | 0.6500 | 54,100 | -0.18(-21.69%) |
Mar 11, 2020 | 0.8500 | 0.9000 | 0.6500 | 0.8300 | 121,215 | -0.12(-12.63%) |
Mar 09, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
Mar 06, 2020 | 0.9500 | 1.000 | 0.7500 | 0.9500 | 134,927 | +0.07(+7.95%) |
Mar 05, 2020 | 1.050 | 1.050 | 0.8500 | 0.8800 | 112,870 | -0.19(-17.76%) |
Mar 04, 2020 | 0.9900 | 1.080 | 0.9300 | 1.070 | 132,936 | +0.04(+3.88%) |
Mar 03, 2020 | 1.130 | 1.180 | 0.6900 | 1.030 | 434,758 | -0.07(-6.36%) |