Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5900 | 0.7000 | 0.5620 | 0.6700 | 406,400 | +0.07(+11.67%) |
May 28, 2020 | 0.5600 | 0.6150 | 0.5600 | 0.6000 | 183,621 | +0.01(+1.69%) |
May 27, 2020 | 0.5950 | 0.5950 | 0.5507 | 0.5900 | 127,004 | -0.00(-0.34%) |
May 26, 2020 | 0.5500 | 0.5950 | 0.5200 | 0.5920 | 506,374 | +0.05(+9.63%) |
May 22, 2020 | 0.5440 | 0.5500 | 0.5150 | 0.5400 | 100,600 | +0.01(+1.69%) |
May 21, 2020 | 0.5490 | 0.5500 | 0.5150 | 0.5310 | 89,543 | -0.01(-1.79%) |
May 20, 2020 | 0.5498 | 0.5597 | 0.5300 | 0.5407 | 124,460 | +0.02(+3.96%) |
May 19, 2020 | 0.5350 | 0.5423 | 0.5100 | 0.5201 | 98,603 | +0.01(+1.21%) |
May 18, 2020 | 0.5700 | 0.5949 | 0.4834 | 0.5139 | 1,133,381 | -0.06(-11.07%) |
May 15, 2020 | 0.5700 | 0.5900 | 0.5403 | 0.5779 | 170,300 | -0.02(-2.89%) |
May 14, 2020 | 0.5800 | 0.5970 | 0.5135 | 0.5951 | 386,260 | +0.02(+3.86%) |
May 13, 2020 | 0.5003 | 0.5780 | 0.5001 | 0.5730 | 1,227,829 | +0.07(+14.60%) |
May 12, 2020 | 0.5400 | 0.5800 | 0.4900 | 0.5000 | 1,250,412 | -0.04(-7.41%) |
May 11, 2020 | 0.5100 | 0.5400 | 0.4800 | 0.5400 | 217,114 | +0.04(+8.48%) |
May 08, 2020 | 0.4989 | 0.5388 | 0.4703 | 0.4978 | 380,100 | -0.01(-2.18%) |
May 07, 2020 | 0.5500 | 0.5600 | 0.4701 | 0.5089 | 519,164 | -0.03(-5.48%) |
May 06, 2020 | 0.5398 | 0.5599 | 0.5100 | 0.5384 | 348,528 | -0.02(-3.53%) |
May 05, 2020 | 0.6010 | 0.6554 | 0.5200 | 0.5581 | 699,582 | -0.03(-4.60%) |
May 04, 2020 | 0.5600 | 0.6053 | 0.5600 | 0.5850 | 59,393 | -0.02(-3.35%) |
May 01, 2020 | 0.6147 | 0.6147 | 0.5900 | 0.6053 | 38,700 | +0.02(+2.63%) |
Apr 30, 2020 | 0.6600 | 0.6781 | 0.5800 | 0.5898 | 277,198 | -0.05(-7.84%) |
Apr 29, 2020 | 0.6200 | 0.6800 | 0.6000 | 0.6400 | 202,059 | +0.05(+8.47%) |
Apr 28, 2020 | 0.6400 | 0.6382 | 0.5800 | 0.5900 | 54,676 | -0.01(-1.67%) |
Apr 27, 2020 | 0.6150 | 0.6150 | 0.5700 | 0.6000 | 190,756 | +0.00(+0.20%) |
Apr 24, 2020 | 0.5818 | 0.6300 | 0.5818 | 0.5988 | 37,000 | +0.01(+1.34%) |
Apr 23, 2020 | 0.5895 | 0.6312 | 0.5827 | 0.5909 | 86,660 | +0.00(+0.15%) |
Apr 22, 2020 | 0.6400 | 0.6699 | 0.5646 | 0.5900 | 124,402 | +0.00(+0.34%) |
Apr 21, 2020 | 0.6100 | 0.6300 | 0.5670 | 0.5880 | 144,072 | +0.03(+4.78%) |
Apr 20, 2020 | 0.6150 | 0.6199 | 0.5600 | 0.5612 | 166,917 | -0.06(-10.38%) |
Apr 17, 2020 | 0.6150 | 0.6799 | 0.6003 | 0.6262 | 278,100 | -0.03(-5.14%) |
Apr 16, 2020 | 0.7000 | 0.7200 | 0.6500 | 0.6601 | 138,104 | -0.04(-5.27%) |
Apr 15, 2020 | 0.7036 | 0.7200 | 0.6710 | 0.6968 | 107,653 | -0.03(-4.73%) |
Apr 14, 2020 | 0.7150 | 0.7689 | 0.6825 | 0.7314 | 594,302 | +0.08(+12.52%) |
Apr 13, 2020 | 0.6200 | 0.8198 | 0.6000 | 0.6500 | 1,485,834 | +0.05(+8.33%) |
Apr 09, 2020 | 0.6000 | 0.6900 | 0.6000 | 0.6000 | 647,400 | +0.01(+1.69%) |
Apr 08, 2020 | 0.5600 | 0.6500 | 0.5000 | 0.5900 | 1,226,550 | +0.14(+31.08%) |
Apr 07, 2020 | 0.5252 | 0.5700 | 0.4501 | 0.4501 | 554,265 | -0.03(-6.23%) |
Apr 06, 2020 | 0.4320 | 0.5099 | 0.4320 | 0.4800 | 461,088 | +0.02(+3.31%) |
Apr 03, 2020 | 0.5600 | 0.5600 | 0.4100 | 0.4646 | 240,400 | -0.06(-11.84%) |
Apr 02, 2020 | 0.5100 | 0.5500 | 0.5000 | 0.5270 | 330,903 | -0.00(-0.90%) |
Apr 01, 2020 | 0.5231 | 0.5700 | 0.5100 | 0.5318 | 235,354 | -0.05(-8.50%) |
Mar 31, 2020 | 0.5787 | 0.6975 | 0.5787 | 0.5812 | 343,400 | +0.01(+2.11%) |
Mar 30, 2020 | 0.5800 | 0.7753 | 0.5500 | 0.5692 | 648,933 | -0.01(-1.86%) |
Mar 27, 2020 | 0.6790 | 0.8850 | 0.5620 | 0.5800 | 862,900 | -0.05(-7.48%) |
Mar 26, 2020 | 0.5890 | 0.9500 | 0.5700 | 0.6269 | 953,532 | +0.09(+17.07%) |
Mar 25, 2020 | 0.4748 | 0.7200 | 0.4655 | 0.5355 | 414,796 | +0.09(+20.77%) |
Mar 24, 2020 | 0.4500 | 0.6000 | 0.4335 | 0.4434 | 520,719 | +0.08(+22.89%) |
Mar 23, 2020 | 0.4950 | 0.5174 | 0.3608 | 0.3608 | 432,574 | -0.09(-19.82%) |
Mar 20, 2020 | 0.7000 | 0.7300 | 0.4500 | 0.4500 | 402,400 | -0.18(-28.57%) |
Mar 19, 2020 | 0.3680 | 0.8300 | 0.3680 | 0.6300 | 719,325 | +0.28(+80.00%) |
Mar 18, 2020 | 0.3600 | 0.4400 | 0.3500 | 0.3500 | 380,548 | +0.00(+0.00%) |
Mar 17, 2020 | 0.5773 | 0.6751 | 0.3500 | 0.3500 | 1,924,188 | -0.25(-41.43%) |
Mar 16, 2020 | 0.8024 | 0.8024 | 0.5610 | 0.5976 | 667,737 | -0.27(-31.48%) |
Mar 13, 2020 | 0.9357 | 0.9400 | 0.8500 | 0.8721 | 180,200 | +0.01(+0.66%) |
Mar 12, 2020 | 1.020 | 1.030 | 0.8301 | 0.8664 | 429,174 | -0.22(-20.51%) |
Mar 11, 2020 | 1.010 | 1.117 | 1.000 | 1.090 | 209,659 | -0.07(-6.03%) |
Mar 10, 2020 | 1.250 | 1.280 | 1.060 | 1.160 | 374,082 | -0.07(-5.69%) |
Mar 09, 2020 | 1.590 | 1.590 | 1.230 | 1.230 | 490,067 | -0.42(-25.45%) |
Mar 06, 2020 | 1.660 | 1.760 | 1.630 | 1.650 | 164,700 | -0.05(-2.94%) |
Mar 05, 2020 | 1.760 | 1.775 | 1.700 | 1.700 | 21,532 | -0.05(-2.86%) |
Mar 04, 2020 | 1.740 | 1.780 | 1.700 | 1.750 | 37,018 | +0.01(+0.57%) |
Mar 03, 2020 | 1.760 | 1.790 | 1.680 | 1.740 | 135,007 | -0.02(-1.14%) |