Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.17(-14.66%) | |
May 27, 2020 | 1.130 | 1.220 | 1.030 | 1.160 | 2,722,059 | +0.00(+0.00%) |
May 26, 2020 | 1.230 | 1.290 | 1.090 | 1.160 | 5,142,436 | +0.07(+6.42%) |
May 22, 2020 | 0.8800 | 1.090 | 0.8763 | 1.090 | 3,209,000 | +0.22(+24.93%) |
May 21, 2020 | 0.8600 | 0.9091 | 0.8520 | 0.8725 | 219,732 | -0.01(-1.69%) |
May 20, 2020 | 0.8423 | 0.8900 | 0.8326 | 0.8875 | 203,219 | +0.07(+8.86%) |
May 19, 2020 | 0.8800 | 0.8800 | 0.8100 | 0.8153 | 201,714 | -0.02(-2.94%) |
May 18, 2020 | 0.8300 | 0.8700 | 0.8100 | 0.8400 | 193,283 | +0.03(+3.96%) |
May 15, 2020 | 0.8100 | 0.8457 | 0.8000 | 0.8080 | 122,300 | -0.00(-0.25%) |
May 14, 2020 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 258,305 | -0.05(-5.85%) |
May 13, 2020 | 0.8700 | 0.8797 | 0.7800 | 0.8603 | 358,934 | -0.01(-1.34%) |
May 12, 2020 | 0.8685 | 0.9000 | 0.8580 | 0.8720 | 320,460 | +0.01(+1.40%) |
May 11, 2020 | 0.8600 | 0.9200 | 0.8600 | 0.8600 | 331,145 | -0.01(-0.59%) |
May 08, 2020 | 0.9000 | 0.9000 | 0.8505 | 0.8651 | 164,000 | -0.03(-3.34%) |
May 07, 2020 | 0.8900 | 0.9195 | 0.8200 | 0.8950 | 315,744 | +0.00(+0.34%) |
May 06, 2020 | 0.8246 | 1.030 | 0.8246 | 0.8920 | 1,393,542 | +0.05(+6.22%) |
May 05, 2020 | 0.8200 | 0.8563 | 0.7910 | 0.8398 | 189,203 | +0.02(+2.41%) |
May 04, 2020 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 36,335 | +0.03(+3.86%) |
May 01, 2020 | 0.7800 | 0.7900 | 0.7400 | 0.7895 | 91,500 | -0.02(-1.93%) |
Apr 30, 2020 | 0.7672 | 0.8055 | 0.7500 | 0.8050 | 45,698 | +0.02(+2.59%) |
Apr 29, 2020 | 0.7580 | 0.8184 | 0.7501 | 0.7847 | 146,049 | +0.01(+0.82%) |
Apr 28, 2020 | 0.8200 | 0.8200 | 0.7203 | 0.7783 | 305,157 | -0.04(-4.84%) |
Apr 27, 2020 | 0.7836 | 0.8299 | 0.7800 | 0.8179 | 47,630 | +0.01(+1.25%) |
Apr 24, 2020 | 0.8399 | 0.8399 | 0.8001 | 0.8078 | 80,700 | +0.00(+0.10%) |
Apr 23, 2020 | 0.7750 | 0.8398 | 0.7750 | 0.8070 | 52,956 | -0.01(-1.59%) |
Apr 22, 2020 | 0.8100 | 0.8200 | 0.7900 | 0.8200 | 85,018 | +0.00(+0.00%) |
Apr 21, 2020 | 0.8109 | 0.8400 | 0.8005 | 0.8200 | 31,655 | +0.00(+0.00%) |
Apr 20, 2020 | 0.8100 | 0.8500 | 0.8000 | 0.8200 | 56,879 | +0.01(+1.40%) |
Apr 17, 2020 | 0.8300 | 0.8300 | 0.7471 | 0.8087 | 72,100 | -0.02(-2.57%) |
Apr 16, 2020 | 0.7900 | 0.8500 | 0.7700 | 0.8300 | 163,581 | +0.07(+9.90%) |
Apr 15, 2020 | 0.7800 | 0.8000 | 0.7500 | 0.7552 | 51,032 | -0.03(-4.41%) |
Apr 14, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7900 | 434,607 | -0.01(-1.03%) |
Apr 13, 2020 | 0.7760 | 0.8000 | 0.7500 | 0.7982 | 122,313 | +0.02(+2.99%) |
Apr 09, 2020 | 0.7600 | 0.7970 | 0.7500 | 0.7750 | 37,000 | +0.01(+1.61%) |
Apr 08, 2020 | 0.7410 | 0.7960 | 0.7122 | 0.7627 | 123,681 | +0.01(+1.71%) |
Apr 07, 2020 | 0.7300 | 0.7699 | 0.7262 | 0.7499 | 214,406 | +0.02(+2.97%) |
Apr 06, 2020 | 0.7522 | 0.7550 | 0.7001 | 0.7283 | 60,280 | -0.01(-1.59%) |
Apr 03, 2020 | 0.8070 | 0.8070 | 0.7100 | 0.7401 | 55,900 | +0.02(+2.35%) |
Apr 02, 2020 | 0.7200 | 0.8080 | 0.7200 | 0.7231 | 46,116 | -0.01(-1.62%) |
Apr 01, 2020 | 0.7700 | 0.8000 | 0.7127 | 0.7350 | 131,481 | -0.04(-4.55%) |
Mar 31, 2020 | 0.7500 | 0.8180 | 0.7500 | 0.7700 | 167,260 | -0.01(-1.58%) |
Mar 30, 2020 | 0.7884 | 0.8100 | 0.7100 | 0.7824 | 28,187 | -0.01(-1.29%) |
Mar 27, 2020 | 0.8341 | 0.8342 | 0.7470 | 0.7926 | 110,400 | -0.00(-0.23%) |
Mar 26, 2020 | 0.7800 | 0.8200 | 0.7001 | 0.7944 | 329,999 | +0.01(+1.35%) |
Mar 25, 2020 | 0.7810 | 0.8200 | 0.7600 | 0.7838 | 102,370 | +0.00(+0.49%) |
Mar 24, 2020 | 0.7700 | 0.7800 | 0.7410 | 0.7800 | 106,715 | +0.02(+1.96%) |
Mar 23, 2020 | 0.7476 | 0.7650 | 0.7200 | 0.7650 | 74,312 | +0.03(+3.38%) |
Mar 20, 2020 | 0.6620 | 0.7700 | 0.6228 | 0.7400 | 102,700 | +0.08(+12.50%) |
Mar 19, 2020 | 0.6800 | 0.6906 | 0.6191 | 0.6578 | 203,553 | -0.01(-0.81%) |
Mar 18, 2020 | 0.7200 | 0.7499 | 0.6400 | 0.6632 | 92,287 | -0.06(-8.18%) |
Mar 17, 2020 | 0.7500 | 0.8363 | 0.7200 | 0.7223 | 112,286 | -0.06(-7.65%) |
Mar 16, 2020 | 0.7050 | 0.8100 | 0.7050 | 0.7821 | 21,400 | -0.06(-6.99%) |
Mar 13, 2020 | 0.7700 | 0.8500 | 0.7700 | 0.8409 | 265,700 | +0.05(+6.04%) |
Mar 12, 2020 | 0.7500 | 0.8497 | 0.7500 | 0.7930 | 143,915 | -0.06(-6.72%) |
Mar 11, 2020 | 0.9312 | 0.9454 | 0.7800 | 0.8501 | 161,326 | -0.10(-10.52%) |
Mar 10, 2020 | 1.000 | 1.130 | 0.9000 | 0.9500 | 89,611 | -0.03(-3.48%) |
Mar 09, 2020 | 1.070 | 1.160 | 0.9800 | 0.9843 | 99,572 | -0.12(-10.52%) |
Mar 06, 2020 | 1.200 | 1.200 | 1.059 | 1.100 | 63,600 | -0.07(-5.98%) |
Mar 05, 2020 | 1.280 | 1.280 | 1.100 | 1.170 | 143,302 | -0.12(-9.30%) |
Mar 04, 2020 | 1.320 | 1.320 | 1.260 | 1.290 | 115,507 | -0.01(-0.77%) |
Mar 03, 2020 | 1.150 | 1.320 | 1.112 | 1.300 | 246,237 | +0.13(+11.11%) |