Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8001 | 0.8001 | 0.7302 | 0.7434 | 108,000 | -0.07(-8.22%) |
May 28, 2020 | 0.8019 | 0.8200 | 0.8001 | 0.8100 | 76,905 | -0.01(-1.22%) |
May 27, 2020 | 0.8400 | 0.8600 | 0.8000 | 0.8200 | 117,187 | -0.04(-4.62%) |
May 26, 2020 | 0.8684 | 0.8966 | 0.8502 | 0.8597 | 146,489 | -0.03(-3.01%) |
May 22, 2020 | 0.8865 | 0.9000 | 0.8640 | 0.8864 | 117,300 | +0.00(+0.44%) |
May 21, 2020 | 0.8640 | 0.9000 | 0.8640 | 0.8825 | 131,456 | +0.01(+1.44%) |
May 20, 2020 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 264,015 | -0.03(-3.29%) |
May 19, 2020 | 0.9529 | 0.9529 | 0.8684 | 0.8996 | 190,585 | -0.03(-3.27%) |
May 18, 2020 | 0.9500 | 0.9700 | 0.9000 | 0.9300 | 265,300 | -0.01(-0.73%) |
May 15, 2020 | 0.8525 | 0.9699 | 0.8525 | 0.9368 | 396,900 | +0.01(+1.58%) |
May 14, 2020 | 0.8701 | 0.9300 | 0.8525 | 0.9222 | 289,173 | -0.01(-0.73%) |
May 13, 2020 | 0.8500 | 0.9749 | 0.8220 | 0.9290 | 806,250 | -0.06(-6.16%) |
May 12, 2020 | 0.9500 | 1.000 | 0.8700 | 0.9900 | 1,177,906 | +0.07(+7.61%) |
May 11, 2020 | 0.8600 | 0.9500 | 0.8000 | 0.9200 | 2,140,348 | +0.01(+1.10%) |
May 08, 2020 | 1.190 | 1.490 | 0.8400 | 0.9100 | 44,050,600 | +0.44(+93.62%) |
May 07, 2020 | 0.4900 | 0.5000 | 0.4500 | 0.4700 | 176,669 | -0.02(-4.57%) |
May 06, 2020 | 0.5100 | 0.5100 | 0.4850 | 0.4925 | 22,582 | +0.00(+0.55%) |
May 05, 2020 | 0.5000 | 0.5299 | 0.4850 | 0.4898 | 22,257 | -0.01(-1.94%) |
May 04, 2020 | 0.5270 | 0.5270 | 0.4851 | 0.4995 | 27,965 | -0.03(-5.34%) |
May 01, 2020 | 0.4850 | 0.5500 | 0.4850 | 0.5277 | 14,800 | +0.03(+5.54%) |
Apr 30, 2020 | 0.5400 | 0.5700 | 0.4900 | 0.5000 | 39,952 | -0.04(-6.59%) |
Apr 29, 2020 | 0.5800 | 0.5800 | 0.4850 | 0.5353 | 80,894 | -0.02(-3.08%) |
Apr 28, 2020 | 0.5400 | 0.5900 | 0.5000 | 0.5523 | 39,040 | +0.03(+6.21%) |
Apr 27, 2020 | 0.5471 | 0.5750 | 0.5200 | 0.5200 | 15,331 | -0.03(-5.37%) |
Apr 24, 2020 | 0.5205 | 0.5630 | 0.5181 | 0.5495 | 44,700 | +0.03(+6.08%) |
Apr 23, 2020 | 0.5500 | 0.6000 | 0.5001 | 0.5180 | 48,217 | -0.01(-1.78%) |
Apr 22, 2020 | 0.5100 | 0.6000 | 0.4500 | 0.5274 | 21,663 | +0.01(+2.65%) |
Apr 21, 2020 | 0.5400 | 0.5416 | 0.4500 | 0.5138 | 59,524 | -0.03(-4.85%) |
Apr 20, 2020 | 0.5800 | 0.5900 | 0.5275 | 0.5400 | 102,398 | -0.01(-1.82%) |
Apr 17, 2020 | 0.4600 | 0.5700 | 0.4300 | 0.5500 | 216,300 | +0.12(+27.91%) |
Apr 16, 2020 | 0.4213 | 0.4700 | 0.4213 | 0.4300 | 93,746 | +0.01(+2.38%) |
Apr 15, 2020 | 0.3800 | 0.4500 | 0.3800 | 0.4200 | 40,715 | +0.00(+0.02%) |
Apr 14, 2020 | 0.4033 | 0.4600 | 0.3940 | 0.4199 | 93,733 | -0.01(-2.30%) |
Apr 13, 2020 | 0.4302 | 0.4400 | 0.4000 | 0.4298 | 28,206 | +0.02(+4.88%) |
Apr 09, 2020 | 0.4700 | 0.4700 | 0.4098 | 0.4098 | 132,700 | -0.03(-6.44%) |
Apr 08, 2020 | 0.4100 | 0.4400 | 0.4091 | 0.4380 | 70,300 | +0.03(+6.83%) |
Apr 07, 2020 | 0.4100 | 0.4400 | 0.4039 | 0.4100 | 70,288 | +0.01(+2.35%) |
Apr 06, 2020 | 0.4600 | 0.4600 | 0.3502 | 0.4006 | 48,624 | +0.00(+0.15%) |
Apr 03, 2020 | 0.3601 | 0.4370 | 0.3601 | 0.4000 | 48,400 | +0.01(+2.56%) |
Apr 02, 2020 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 46,253 | -0.01(-2.50%) |
Apr 01, 2020 | 0.4160 | 0.4160 | 0.3600 | 0.4000 | 21,396 | -0.00(-0.12%) |
Mar 31, 2020 | 0.4198 | 0.4800 | 0.3781 | 0.4005 | 143,480 | +0.00(+0.15%) |
Mar 30, 2020 | 0.4300 | 0.4300 | 0.3530 | 0.3999 | 89,088 | -0.03(-7.00%) |
Mar 27, 2020 | 0.4800 | 0.4800 | 0.3000 | 0.4300 | 66,600 | -0.05(-10.40%) |
Mar 26, 2020 | 0.3800 | 0.4950 | 0.3799 | 0.4799 | 300,232 | +0.08(+21.40%) |
Mar 25, 2020 | 0.4568 | 0.4600 | 0.3901 | 0.3953 | 130,201 | -0.04(-8.37%) |
Mar 24, 2020 | 0.4756 | 0.4756 | 0.3899 | 0.4314 | 121,802 | -0.02(-4.13%) |
Mar 23, 2020 | 0.4500 | 0.5100 | 0.4000 | 0.4500 | 12,553 | +0.03(+7.12%) |
Mar 20, 2020 | 0.4195 | 0.5400 | 0.4000 | 0.4201 | 34,700 | -0.01(-2.28%) |
Mar 19, 2020 | 0.4252 | 0.4600 | 0.4000 | 0.4299 | 33,859 | +0.01(+2.36%) |
Mar 18, 2020 | 0.4499 | 0.5200 | 0.4000 | 0.4200 | 74,654 | -0.01(-2.33%) |
Mar 17, 2020 | 0.5499 | 0.5987 | 0.4000 | 0.4300 | 95,085 | -0.10(-18.85%) |
Mar 16, 2020 | 0.4499 | 0.7700 | 0.4100 | 0.5299 | 103,973 | +0.06(+12.74%) |
Mar 13, 2020 | 0.5715 | 0.5736 | 0.4700 | 0.4700 | 36,000 | -0.01(-1.32%) |
Mar 12, 2020 | 0.5100 | 0.5746 | 0.4121 | 0.4763 | 106,852 | -0.13(-21.92%) |
Mar 11, 2020 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | 83,898 | -0.07(-9.63%) |
Mar 10, 2020 | 0.6500 | 0.7000 | 0.6300 | 0.6750 | 40,565 | +0.06(+8.87%) |
Mar 09, 2020 | 0.7317 | 0.7317 | 0.6000 | 0.6200 | 90,609 | -0.13(-17.63%) |
Mar 06, 2020 | 0.7500 | 0.7800 | 0.7500 | 0.7527 | 29,900 | -0.02(-2.25%) |
Mar 05, 2020 | 0.8000 | 0.8100 | 0.7501 | 0.7700 | 18,028 | -0.03(-3.45%) |
Mar 04, 2020 | 0.8000 | 0.8094 | 0.7975 | 0.7975 | 8,835 | -0.01(-1.48%) |
Mar 03, 2020 | 0.8000 | 0.8500 | 0.8000 | 0.8095 | 13,593 | +0.01(+1.19%) |