Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.190 | 1.200 | 1.170 | 1.170 | 79,500 | +0.03(+2.63%) |
May 28, 2020 | 1.110 | 1.160 | 1.100 | 1.140 | 14,700 | +0.02(+1.79%) |
May 27, 2020 | 1.050 | 1.120 | 1.050 | 1.120 | 48,990 | +0.01(+0.90%) |
May 26, 2020 | 1.160 | 1.160 | 1.040 | 1.110 | 74,071 | -0.01(-0.89%) |
May 25, 2020 | 1.160 | 1.160 | 1.090 | 1.120 | 7,530 | +0.02(+1.82%) |
May 22, 2020 | 1.080 | 1.120 | 1.080 | 1.100 | 10,200 | +0.00(+0.00%) |
May 21, 2020 | 1.110 | 1.120 | 1.030 | 1.100 | 35,450 | -0.02(-1.79%) |
May 20, 2020 | 1.220 | 1.220 | 1.120 | 1.120 | 51,675 | -0.08(-6.67%) |
May 19, 2020 | 1.190 | 1.280 | 1.160 | 1.200 | 85,761 | +0.03(+2.56%) |
May 15, 2020 | 1.170 | 1.170 | 1.170 | 0 | +0.11(+10.38%) | |
May 14, 2020 | 1.030 | 1.100 | 1.030 | 1.060 | 42,672 | -0.01(-0.93%) |
May 13, 2020 | 1.250 | 1.300 | 1.020 | 1.070 | 245,237 | -0.06(-5.31%) |
May 12, 2020 | 1.030 | 1.200 | 1.020 | 1.130 | 111,555 | +0.12(+11.88%) |
May 11, 2020 | 0.9700 | 1.030 | 0.9300 | 1.010 | 82,900 | +0.10(+10.99%) |
May 08, 2020 | 0.8700 | 0.9100 | 0.8500 | 0.9100 | 62,000 | +0.06(+7.06%) |
May 07, 2020 | 0.8000 | 0.8800 | 0.7800 | 0.8500 | 37,500 | +0.04(+4.94%) |
May 06, 2020 | 0.8000 | 0.8200 | 0.7700 | 0.8100 | 51,350 | +0.03(+3.85%) |
May 05, 2020 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 34,350 | +0.06(+8.33%) |
May 04, 2020 | 0.7500 | 0.7600 | 0.7200 | 0.7200 | 12,500 | -0.02(-2.70%) |
May 01, 2020 | 0.7200 | 0.7800 | 0.7100 | 0.7400 | 8,800 | +0.00(+0.00%) |
Apr 30, 2020 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 10,000 | +0.04(+5.71%) |
Apr 29, 2020 | 0.6700 | 0.7400 | 0.6700 | 0.7000 | 71,339 | -0.03(-4.11%) |
Apr 28, 2020 | 0.6900 | 0.7300 | 0.6700 | 0.7300 | 34,142 | +0.03(+4.29%) |
Apr 27, 2020 | 0.7200 | 0.7300 | 0.6900 | 0.7000 | 51,360 | -0.01(-1.41%) |
Apr 24, 2020 | 0.7100 | 0.7400 | 0.7100 | 0.7100 | 16,500 | -0.02(-2.74%) |
Apr 23, 2020 | 0.7400 | 0.7700 | 0.7100 | 0.7300 | 56,838 | -0.03(-3.95%) |
Apr 22, 2020 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 4,500 | +0.03(+4.11%) |
Apr 21, 2020 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 16,073 | -0.01(-1.35%) |
Apr 20, 2020 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 4,643 | -0.01(-1.33%) |
Apr 17, 2020 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 15,900 | +0.00(+0.00%) |
Apr 16, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 11,218 | -0.02(-2.60%) |
Apr 15, 2020 | 0.7700 | 0.7900 | 0.7500 | 0.7700 | 17,072 | -0.01(-1.28%) |
Apr 14, 2020 | 0.8200 | 0.8400 | 0.7100 | 0.7800 | 33,739 | +0.00(+0.00%) |
Apr 13, 2020 | 0.8400 | 0.8400 | 0.7700 | 0.7800 | 60,851 | +0.01(+1.30%) |
Apr 09, 2020 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.07(+10.00%) | |
Apr 08, 2020 | 0.7200 | 0.7500 | 0.6400 | 0.7000 | 71,603 | -0.01(-1.41%) |
Apr 07, 2020 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 1,500 | -0.05(-6.58%) |
Apr 06, 2020 | 0.7700 | 0.8500 | 0.7100 | 0.7600 | 13,700 | +0.04(+5.56%) |
Apr 03, 2020 | 0.7200 | 0.7200 | 0.6800 | 0.7200 | 19,551 | +0.00(+0.00%) |
Apr 02, 2020 | 0.7100 | 0.7300 | 0.7100 | 0.7200 | 5,957 | +0.05(+7.46%) |
Apr 01, 2020 | 0.7400 | 0.7400 | 0.6600 | 0.6700 | 29,500 | -0.07(-9.46%) |
Mar 31, 2020 | 0.6100 | 0.7900 | 0.6100 | 0.7400 | 16,600 | +0.10(+15.62%) |
Mar 30, 2020 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 19,030 | -0.10(-13.51%) |
Mar 27, 2020 | 0.7600 | 0.7600 | 0.6800 | 0.7400 | 44,899 | -0.06(-7.50%) |
Mar 26, 2020 | 0.9000 | 0.9000 | 0.7700 | 0.8000 | 23,700 | -0.09(-10.11%) |
Mar 25, 2020 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 10,000 | +0.01(+1.14%) |
Mar 24, 2020 | 0.8900 | 0.9300 | 0.8800 | 0.8800 | 10,850 | +0.01(+1.15%) |
Mar 23, 2020 | 0.8200 | 0.8800 | 0.8000 | 0.8700 | 14,450 | +0.06(+7.41%) |
Mar 20, 2020 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 8,900 | +0.04(+5.19%) |
Mar 19, 2020 | 0.7700 | 0.7700 | 0.7100 | 0.7700 | 48,700 | +0.06(+8.45%) |
Mar 18, 2020 | 0.8000 | 0.8500 | 0.7000 | 0.7100 | 53,000 | -0.11(-13.41%) |
Mar 17, 2020 | 0.6200 | 0.8200 | 0.6200 | 0.8200 | 26,914 | +0.22(+36.67%) |
Mar 16, 2020 | 0.5500 | 0.6500 | 0.5500 | 0.6000 | 33,300 | +0.02(+3.45%) |
Mar 13, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.5800 | 16,109 | -0.03(-4.92%) |
Mar 12, 2020 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 11,200 | -0.04(-6.15%) |
Mar 11, 2020 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 29,000 | -0.02(-2.99%) |
Mar 10, 2020 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 7,500 | +0.01(+1.52%) |
Mar 09, 2020 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 11,140 | -0.03(-4.35%) |
Mar 06, 2020 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 17,000 | -0.03(-4.17%) |
Mar 05, 2020 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | 17,200 | +0.03(+4.35%) |
Mar 04, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 11,402 | -0.03(-4.17%) |
Mar 03, 2020 | 0.7200 | 0.7500 | 0.6400 | 0.7200 | 14,950 | +0.02(+2.86%) |