Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.190 | 1.200 | 1.170 | 1.195 | 55,900 | +0.06(+4.82%) |
May 28, 2020 | 1.150 | 1.180 | 1.140 | 1.140 | 12,175 | -0.01(-0.87%) |
May 27, 2020 | 1.200 | 1.200 | 1.135 | 1.150 | 28,294 | +0.00(+0.00%) |
May 26, 2020 | 1.220 | 1.220 | 1.133 | 1.150 | 20,952 | -0.05(-4.17%) |
May 22, 2020 | 1.140 | 1.200 | 1.111 | 1.200 | 11,800 | +0.06(+5.26%) |
May 21, 2020 | 1.200 | 1.210 | 1.140 | 1.140 | 12,406 | -0.06(-5.00%) |
May 20, 2020 | 1.170 | 1.210 | 1.170 | 1.200 | 4,384 | +0.05(+4.35%) |
May 19, 2020 | 1.160 | 1.190 | 1.130 | 1.150 | 3,970 | -0.03(-2.54%) |
May 18, 2020 | 1.180 | 1.220 | 1.170 | 1.180 | 32,278 | +0.00(+0.00%) |
May 15, 2020 | 1.120 | 1.180 | 1.115 | 1.180 | 15,300 | +0.06(+5.36%) |
May 14, 2020 | 1.100 | 1.210 | 1.100 | 1.120 | 21,242 | +0.02(+1.82%) |
May 13, 2020 | 1.130 | 1.170 | 1.060 | 1.100 | 13,851 | -0.00(-0.45%) |
May 12, 2020 | 1.180 | 1.180 | 1.100 | 1.105 | 28,529 | +0.02(+2.31%) |
May 11, 2020 | 1.120 | 1.150 | 1.080 | 1.080 | 12,722 | +0.01(+1.18%) |
May 08, 2020 | 1.090 | 1.090 | 1.067 | 1.067 | 8,000 | -0.02(-2.07%) |
May 07, 2020 | 1.090 | 1.150 | 1.090 | 1.090 | 35,087 | +0.07(+6.86%) |
May 06, 2020 | 1.000 | 1.090 | 1.000 | 1.020 | 2,387 | -0.01(-0.97%) |
May 05, 2020 | 1.090 | 1.090 | 1.000 | 1.030 | 15,968 | -0.11(-9.65%) |
May 04, 2020 | 1.140 | 1.140 | 1.140 | 285 | +0.00(+0.00%) | |
May 01, 2020 | 1.090 | 1.150 | 1.057 | 1.140 | 16,200 | +0.00(+0.00%) |
Apr 30, 2020 | 1.140 | 1.140 | 0.9732 | 1.140 | 70,670 | +0.00(+0.00%) |
Apr 29, 2020 | 1.040 | 1.140 | 1.040 | 1.140 | 40,131 | +0.14(+14.00%) |
Apr 28, 2020 | 1.000 | 1.020 | 0.9600 | 1.000 | 2,427 | +0.01(+0.50%) |
Apr 27, 2020 | 0.9450 | 1.000 | 0.9450 | 0.9950 | 5,077 | +0.04(+4.52%) |
Apr 24, 2020 | 1.030 | 1.042 | 0.9110 | 0.9520 | 15,500 | -0.10(-9.33%) |
Apr 23, 2020 | 1.050 | 1.100 | 1.050 | 1.050 | 23,373 | -0.04(-3.93%) |
Apr 22, 2020 | 1.100 | 1.150 | 1.055 | 1.093 | 7,270 | +0.00(+0.28%) |
Apr 21, 2020 | 1.100 | 1.160 | 1.000 | 1.090 | 59,777 | +0.05(+4.80%) |
Apr 20, 2020 | 1.160 | 1.160 | 1.000 | 1.040 | 36,217 | -0.06(-5.45%) |
Apr 17, 2020 | 1.090 | 1.160 | 1.080 | 1.100 | 88,900 | +0.06(+5.77%) |
Apr 16, 2020 | 1.030 | 1.170 | 1.000 | 1.040 | 118,841 | -0.02(-1.89%) |
Apr 15, 2020 | 1.030 | 1.150 | 0.9300 | 1.060 | 264,253 | +0.12(+12.49%) |
Apr 14, 2020 | 0.9500 | 1.010 | 0.8882 | 0.9423 | 14,798 | -0.01(-0.81%) |
Apr 13, 2020 | 0.9500 | 0.9975 | 0.9500 | 0.9500 | 16,851 | +0.03(+3.83%) |
Apr 09, 2020 | 0.9000 | 1.010 | 0.8920 | 0.9150 | 60,400 | -0.04(-4.19%) |
Apr 08, 2020 | 0.9201 | 1.020 | 0.8920 | 0.9550 | 108,490 | +0.04(+4.95%) |
Apr 07, 2020 | 0.8500 | 1.010 | 0.7700 | 0.9100 | 69,815 | +0.02(+2.25%) |
Apr 06, 2020 | 0.9800 | 0.9800 | 0.8804 | 0.8900 | 25,147 | -0.02(-2.20%) |
Apr 03, 2020 | 0.9300 | 0.9980 | 0.8750 | 0.9100 | 19,900 | +0.05(+5.80%) |
Apr 02, 2020 | 0.7700 | 0.9060 | 0.7700 | 0.8601 | 11,248 | -0.01(-1.14%) |
Apr 01, 2020 | 0.8350 | 0.9480 | 0.8158 | 0.8700 | 42,071 | +0.12(+16.00%) |
Mar 31, 2020 | 0.6800 | 0.7700 | 0.6300 | 0.7500 | 77,974 | +0.11(+17.19%) |
Mar 30, 2020 | 0.5650 | 0.8500 | 0.5650 | 0.6400 | 62,305 | +0.14(+28.77%) |
Mar 27, 2020 | 0.8090 | 0.8100 | 0.4387 | 0.4970 | 43,500 | -0.14(-22.34%) |
Mar 26, 2020 | 0.7200 | 0.7500 | 0.6000 | 0.6400 | 7,430 | -0.05(-7.41%) |
Mar 25, 2020 | 0.7591 | 0.7591 | 0.6530 | 0.6912 | 5,004 | -0.02(-2.57%) |
Mar 24, 2020 | 0.7094 | 0.7094 | 0.7094 | 0.7094 | 724 | +0.01(+0.77%) |
Mar 23, 2020 | 0.7000 | 0.8400 | 0.7000 | 0.7040 | 4,398 | -0.02(-2.22%) |
Mar 20, 2020 | 0.7839 | 0.8901 | 0.7000 | 0.7200 | 28,900 | -0.00(-0.55%) |
Mar 19, 2020 | 0.5900 | 0.7839 | 0.5770 | 0.7240 | 47,977 | +0.12(+20.65%) |
Mar 18, 2020 | 0.6500 | 0.7168 | 0.5787 | 0.6001 | 46,737 | -0.14(-18.75%) |
Mar 17, 2020 | 0.7000 | 0.8380 | 0.6880 | 0.7386 | 52,319 | -0.04(-4.57%) |
Mar 16, 2020 | 0.7580 | 0.8000 | 0.6500 | 0.7740 | 6,413 | -0.09(-10.00%) |
Mar 13, 2020 | 1.000 | 1.002 | 0.8000 | 0.8600 | 35,000 | -0.12(-12.69%) |
Mar 12, 2020 | 0.9400 | 1.020 | 0.9400 | 0.9850 | 26,541 | -0.06(-5.29%) |
Mar 11, 2020 | 1.020 | 1.040 | 0.8500 | 1.040 | 51,344 | +0.02(+1.96%) |
Mar 10, 2020 | 1.030 | 1.030 | 0.9900 | 1.020 | 18,266 | +0.03(+3.47%) |
Mar 09, 2020 | 1.009 | 1.010 | 0.9700 | 0.9858 | 15,201 | -0.02(-2.40%) |
Mar 06, 2020 | 1.030 | 1.045 | 1.010 | 1.010 | 19,000 | +0.03(+3.06%) |
Mar 05, 2020 | 1.023 | 1.023 | 0.9800 | 0.9800 | 7,087 | -0.04(-3.53%) |
Mar 04, 2020 | 1.010 | 1.062 | 1.000 | 1.016 | 5,421 | +0.02(+2.10%) |
Mar 03, 2020 | 0.9800 | 1.020 | 0.9800 | 0.9950 | 2,775 | +0.06(+5.85%) |