Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8900 | 0.9000 | 0.8610 | 0.8799 | 3,543,700 | -0.02(-2.23%) |
May 28, 2020 | 0.9300 | 0.9400 | 0.8900 | 0.9000 | 4,454,598 | -0.04(-4.26%) |
May 27, 2020 | 0.9115 | 0.9450 | 0.8700 | 0.9400 | 7,113,213 | +0.00(+0.53%) |
May 26, 2020 | 0.9700 | 0.9797 | 0.9100 | 0.9350 | 10,158,763 | -0.04(-4.58%) |
May 22, 2020 | 0.9600 | 1.000 | 0.9600 | 0.9799 | 6,792,600 | -0.01(-1.02%) |
May 21, 2020 | 1.010 | 1.020 | 0.9700 | 0.9900 | 8,412,139 | -0.04(-3.88%) |
May 20, 2020 | 1.020 | 1.090 | 1.000 | 1.030 | 15,607,583 | +0.02(+1.98%) |
May 19, 2020 | 0.9100 | 1.170 | 0.8400 | 1.010 | 58,292,020 | +0.11(+12.22%) |
May 18, 2020 | 0.8800 | 1.000 | 0.8400 | 0.9000 | 28,352,460 | +0.06(+7.14%) |
May 15, 2020 | 0.8500 | 0.8599 | 0.8000 | 0.8400 | 9,360,500 | -0.06(-6.26%) |
May 14, 2020 | 0.7950 | 0.8961 | 0.7630 | 0.8961 | 19,447,556 | +0.07(+7.96%) |
May 13, 2020 | 0.8200 | 0.8700 | 0.7800 | 0.8300 | 25,177,516 | -0.09(-9.78%) |
May 12, 2020 | 1.010 | 1.220 | 0.8306 | 0.9200 | 149,907,312 | +0.08(+9.75%) |
May 11, 2020 | 0.8300 | 0.8973 | 0.7210 | 0.8383 | 58,129,312 | +0.07(+8.87%) |
May 08, 2020 | 0.5700 | 0.8200 | 0.5500 | 0.7700 | 83,259,400 | -0.07(-8.08%) |
May 07, 2020 | 0.8796 | 1.060 | 0.8000 | 0.8377 | 84,077,672 | -0.29(-25.87%) |
May 06, 2020 | 1.390 | 1.400 | 1.020 | 1.130 | 86,859,128 | -0.17(-13.08%) |
May 05, 2020 | 1.690 | 1.820 | 0.9800 | 1.300 | 268,330,208 | +0.20(+18.18%) |
May 04, 2020 | 0.8900 | 1.140 | 0.7900 | 1.100 | 205,600,048 | +0.66(+147.58%) |
May 01, 2020 | 0.4370 | 0.5300 | 0.3798 | 0.4443 | 70,666,200 | +0.09(+26.98%) |
Apr 30, 2020 | 0.3193 | 0.4373 | 0.2700 | 0.3499 | 34,999,608 | +0.03(+9.34%) |
Apr 29, 2020 | 0.2546 | 0.3250 | 0.2392 | 0.3200 | 20,673,390 | +0.07(+27.14%) |
Apr 28, 2020 | 0.2600 | 0.2640 | 0.2481 | 0.2517 | 2,306,373 | -0.01(-3.19%) |
Apr 27, 2020 | 0.2480 | 0.2659 | 0.2400 | 0.2600 | 4,057,084 | +0.01(+4.97%) |
Apr 24, 2020 | 0.2401 | 0.2489 | 0.2320 | 0.2477 | 4,005,200 | -0.00(-0.92%) |
Apr 23, 2020 | 0.2700 | 0.3100 | 0.2300 | 0.2500 | 18,367,196 | +0.02(+8.79%) |
Apr 22, 2020 | 0.2406 | 0.2406 | 0.2200 | 0.2298 | 4,059,293 | -0.01(-4.17%) |
Apr 21, 2020 | 0.2590 | 0.2590 | 0.2200 | 0.2398 | 2,810,587 | -0.01(-4.08%) |
Apr 20, 2020 | 0.2600 | 0.2800 | 0.2400 | 0.2500 | 2,791,777 | -0.02(-7.34%) |
Apr 17, 2020 | 0.2600 | 0.2740 | 0.2544 | 0.2698 | 2,098,300 | +0.02(+7.92%) |
Apr 16, 2020 | 0.2500 | 0.2660 | 0.2400 | 0.2500 | 2,677,306 | -0.01(-3.51%) |
Apr 15, 2020 | 0.2860 | 0.2965 | 0.2431 | 0.2591 | 6,121,495 | -0.06(-18.52%) |
Apr 14, 2020 | 0.2065 | 0.3390 | 0.2065 | 0.3180 | 16,077,961 | +0.10(+44.55%) |
Apr 13, 2020 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 3,295,854 | +0.01(+2.56%) |
Apr 09, 2020 | 0.2290 | 0.2300 | 0.2100 | 0.2145 | 3,539,000 | -0.02(-6.74%) |
Apr 08, 2020 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 1,697,834 | +0.01(+4.55%) |
Apr 07, 2020 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 2,155,147 | -0.00(-1.79%) |
Apr 06, 2020 | 0.2056 | 0.2654 | 0.1915 | 0.2240 | 5,805,182 | +0.02(+7.80%) |
Apr 03, 2020 | 0.2300 | 0.2390 | 0.1945 | 0.2078 | 3,674,900 | -0.01(-6.10%) |
Apr 02, 2020 | 0.2205 | 0.3250 | 0.2000 | 0.2213 | 18,162,060 | +0.02(+11.37%) |
Apr 01, 2020 | 0.1726 | 0.5700 | 0.1725 | 0.1987 | 50,793,192 | +0.03(+15.19%) |
Mar 31, 2020 | 0.1891 | 0.1892 | 0.1716 | 0.1725 | 935,775 | -0.00(-1.43%) |
Mar 30, 2020 | 0.1897 | 0.1900 | 0.1700 | 0.1750 | 1,220,193 | -0.01(-5.41%) |
Mar 27, 2020 | 0.1900 | 0.1950 | 0.1800 | 0.1850 | 586,800 | -0.01(-5.13%) |
Mar 26, 2020 | 0.1993 | 0.1997 | 0.1800 | 0.1950 | 839,805 | +0.01(+5.41%) |
Mar 25, 2020 | 0.1900 | 0.2000 | 0.1750 | 0.1850 | 1,031,469 | -0.01(-2.63%) |
Mar 24, 2020 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 704,585 | +0.02(+12.03%) |
Mar 23, 2020 | 0.1800 | 0.1900 | 0.1600 | 0.1696 | 886,123 | -0.02(-8.18%) |
Mar 20, 2020 | 0.1750 | 0.2096 | 0.1749 | 0.1847 | 913,500 | +0.01(+8.65%) |
Mar 19, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 1,066,270 | +0.00(+0.00%) |
Mar 18, 2020 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 924,868 | -0.00(-0.23%) |
Mar 17, 2020 | 0.1794 | 0.1870 | 0.1600 | 0.1704 | 1,019,897 | +0.00(+0.24%) |
Mar 16, 2020 | 0.1700 | 0.1800 | 0.1500 | 0.1700 | 1,171,404 | -0.01(-6.18%) |
Mar 13, 2020 | 0.2200 | 0.2294 | 0.1800 | 0.1812 | 2,001,600 | -0.02(-9.40%) |
Mar 12, 2020 | 0.2200 | 0.2300 | 0.1900 | 0.2000 | 2,332,939 | -0.03(-14.82%) |
Mar 11, 2020 | 0.2588 | 0.2600 | 0.2300 | 0.2348 | 1,201,547 | -0.01(-2.17%) |
Mar 10, 2020 | 0.2800 | 0.2800 | 0.2300 | 0.2400 | 1,147,507 | +0.00(+0.00%) |
Mar 09, 2020 | 0.2800 | 0.2800 | 0.2200 | 0.2400 | 1,698,833 | -0.04(-12.73%) |
Mar 06, 2020 | 0.3000 | 0.3000 | 0.2650 | 0.2750 | 1,189,700 | -0.01(-5.17%) |
Mar 05, 2020 | 0.2900 | 0.3200 | 0.2900 | 0.2900 | 1,578,974 | -0.03(-9.38%) |
Mar 04, 2020 | 0.2800 | 0.3400 | 0.2700 | 0.3200 | 3,776,979 | -0.05(-14.21%) |
Mar 03, 2020 | 0.3100 | 0.4400 | 0.2876 | 0.3730 | 9,977,391 | +0.08(+26.44%) |