Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.510 | 1.560 | 1.450 | 1.540 | 126,200 | -0.03(-1.91%) |
May 28, 2020 | 1.650 | 1.750 | 1.510 | 1.570 | 209,387 | -0.13(-7.65%) |
May 27, 2020 | 1.680 | 1.850 | 1.550 | 1.700 | 524,964 | -0.15(-8.11%) |
May 26, 2020 | 1.350 | 1.890 | 1.300 | 1.850 | 2,760,389 | +0.70(+60.87%) |
May 22, 2020 | 0.8900 | 1.250 | 0.8379 | 1.150 | 1,018,500 | +0.28(+32.03%) |
May 21, 2020 | 0.8100 | 0.9000 | 0.7601 | 0.8710 | 414,005 | +0.08(+10.24%) |
May 20, 2020 | 0.7800 | 0.8400 | 0.7400 | 0.7901 | 1,447,040 | +0.05(+6.77%) |
May 19, 2020 | 0.7730 | 0.7927 | 0.7400 | 0.7400 | 136,979 | -0.03(-3.90%) |
May 18, 2020 | 0.8000 | 0.8500 | 0.7200 | 0.7700 | 42,460 | +0.01(+1.85%) |
May 15, 2020 | 0.7500 | 0.8900 | 0.7500 | 0.7560 | 74,300 | -0.02(-3.08%) |
May 14, 2020 | 0.7625 | 0.7813 | 0.7500 | 0.7800 | 98,081 | -0.02(-2.50%) |
May 13, 2020 | 0.8600 | 0.8600 | 0.7500 | 0.8000 | 50,467 | -0.06(-6.98%) |
May 12, 2020 | 0.8800 | 0.9200 | 0.8600 | 0.8600 | 22,876 | -0.02(-2.27%) |
May 11, 2020 | 0.9250 | 0.9298 | 0.8500 | 0.8800 | 49,805 | -0.05(-5.38%) |
May 08, 2020 | 0.9765 | 0.9799 | 0.7905 | 0.9300 | 46,300 | -0.04(-4.12%) |
May 07, 2020 | 0.8900 | 1.000 | 0.8900 | 0.9700 | 13,314 | +0.02(+2.11%) |
May 06, 2020 | 0.9700 | 0.9899 | 0.9500 | 0.9500 | 14,303 | -0.03(-3.06%) |
May 05, 2020 | 1.000 | 1.010 | 0.9300 | 0.9800 | 43,334 | -0.00(-0.02%) |
May 04, 2020 | 0.9200 | 0.9901 | 0.9200 | 0.9802 | 44,699 | +0.06(+6.01%) |
May 01, 2020 | 0.9900 | 0.9900 | 0.9200 | 0.9246 | 22,000 | -0.04(-4.19%) |
Apr 30, 2020 | 0.9900 | 1.020 | 0.9030 | 0.9650 | 48,840 | +0.10(+12.21%) |
Apr 29, 2020 | 0.9600 | 0.9800 | 0.8500 | 0.8600 | 52,893 | -0.10(-10.42%) |
Apr 28, 2020 | 0.9500 | 0.9900 | 0.9500 | 0.9600 | 9,197 | +0.01(+1.05%) |
Apr 27, 2020 | 1.000 | 1.000 | 0.9500 | 0.9500 | 8,330 | -0.02(-2.06%) |
Apr 24, 2020 | 0.9900 | 1.000 | 0.9503 | 0.9700 | 11,300 | +0.03(+3.20%) |
Apr 23, 2020 | 1.000 | 1.005 | 0.9067 | 0.9399 | 49,374 | -0.06(-6.01%) |
Apr 22, 2020 | 1.000 | 1.080 | 0.9700 | 1.000 | 80,061 | +0.05(+5.25%) |
Apr 21, 2020 | 1.020 | 1.027 | 0.9400 | 0.9501 | 19,552 | -0.04(-4.00%) |
Apr 20, 2020 | 1.030 | 1.080 | 0.9500 | 0.9897 | 11,438 | +0.02(+2.56%) |
Apr 17, 2020 | 0.9549 | 0.9949 | 0.9341 | 0.9650 | 9,400 | +0.01(+0.95%) |
Apr 16, 2020 | 1.000 | 1.150 | 0.9100 | 0.9559 | 29,087 | -0.05(-5.36%) |
Apr 15, 2020 | 1.200 | 1.200 | 1.000 | 1.010 | 86,119 | +0.10(+10.99%) |
Apr 14, 2020 | 1.070 | 1.070 | 0.7600 | 0.9100 | 57,127 | +0.01(+1.12%) |
Apr 13, 2020 | 0.8925 | 1.030 | 0.8500 | 0.8999 | 52,047 | +0.05(+5.87%) |
Apr 09, 2020 | 0.8300 | 1.100 | 0.8300 | 0.8500 | 103,800 | +0.02(+2.84%) |
Apr 08, 2020 | 0.7700 | 0.8560 | 0.7500 | 0.8265 | 20,405 | +0.10(+13.20%) |
Apr 07, 2020 | 0.8533 | 0.8934 | 0.7000 | 0.7301 | 50,705 | -0.07(-9.30%) |
Apr 06, 2020 | 0.9400 | 1.075 | 0.8000 | 0.8050 | 25,058 | -0.04(-5.29%) |
Apr 03, 2020 | 0.8900 | 0.9355 | 0.8500 | 0.8500 | 20,800 | -0.09(-9.57%) |
Apr 02, 2020 | 0.9900 | 1.050 | 0.8900 | 0.9400 | 44,405 | -0.04(-4.28%) |
Apr 01, 2020 | 1.250 | 1.250 | 0.9820 | 0.9820 | 23,676 | -0.27(-21.44%) |
Mar 31, 2020 | 1.270 | 1.400 | 1.240 | 1.250 | 72,501 | -0.02(-1.57%) |
Mar 30, 2020 | 1.190 | 1.310 | 1.150 | 1.270 | 51,510 | +0.19(+17.59%) |
Mar 27, 2020 | 1.160 | 1.160 | 1.080 | 1.080 | 107,500 | -0.01(-0.92%) |
Mar 26, 2020 | 1.030 | 1.130 | 1.030 | 1.090 | 40,505 | -0.04(-3.54%) |
Mar 25, 2020 | 0.9500 | 1.135 | 0.9300 | 1.130 | 113,866 | +0.22(+23.63%) |
Mar 24, 2020 | 1.078 | 1.078 | 0.9140 | 0.9140 | 3,273 | -0.02(-1.77%) |
Mar 23, 2020 | 1.200 | 1.260 | 0.7200 | 0.9305 | 13,674 | -0.15(-13.84%) |
Mar 20, 2020 | 1.200 | 1.200 | 1.050 | 1.080 | 4,600 | +0.07(+6.93%) |
Mar 19, 2020 | 1.060 | 1.100 | 1.000 | 1.010 | 6,151 | -0.10(-9.01%) |
Mar 18, 2020 | 1.040 | 1.110 | 1.010 | 1.110 | 3,921 | +0.00(+0.00%) |
Mar 17, 2020 | 1.310 | 1.310 | 1.110 | 1.110 | 27,114 | -0.12(-9.76%) |
Mar 16, 2020 | 1.572 | 1.572 | 1.230 | 1.230 | 40,302 | -0.36(-22.64%) |
Mar 13, 2020 | 1.800 | 1.851 | 1.580 | 1.590 | 15,600 | -0.09(-5.26%) |
Mar 12, 2020 | 1.539 | 1.738 | 1.539 | 1.678 | 4,229 | +0.03(+1.72%) |
Mar 11, 2020 | 1.651 | 1.651 | 1.650 | 1.650 | 557 | -0.12(-6.65%) |
Mar 10, 2020 | 1.645 | 1.768 | 1.645 | 1.768 | 11,499 | +0.02(+1.01%) |
Mar 09, 2020 | 2.042 | 2.042 | 1.500 | 1.750 | 35,437 | -0.42(-19.35%) |
Mar 06, 2020 | 2.300 | 2.360 | 2.120 | 2.170 | 15,800 | -0.13(-5.65%) |
Mar 05, 2020 | 2.350 | 2.376 | 2.300 | 2.300 | 4,158 | -0.08(-3.36%) |
Mar 04, 2020 | 2.400 | 2.580 | 2.360 | 2.380 | 18,118 | -0.02(-0.83%) |
Mar 03, 2020 | 2.530 | 2.605 | 2.398 | 2.400 | 12,214 | -0.08(-3.23%) |