Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.330 | 1.380 | 1.280 | 1.380 | 291,601 | +0.12(+9.52%) |
May 28, 2020 | 1.250 | 1.320 | 1.250 | 1.260 | 224,311 | -0.02(-1.56%) |
May 27, 2020 | 1.200 | 1.280 | 1.190 | 1.280 | 296,576 | +0.04(+3.23%) |
May 26, 2020 | 1.280 | 1.290 | 1.220 | 1.240 | 480,568 | -0.04(-3.13%) |
May 25, 2020 | 1.310 | 1.310 | 1.270 | 1.280 | 74,839 | -0.01(-0.78%) |
May 22, 2020 | 1.310 | 1.340 | 1.280 | 1.290 | 188,943 | -0.04(-3.01%) |
May 21, 2020 | 1.300 | 1.330 | 1.260 | 1.330 | 244,689 | +0.01(+0.76%) |
May 20, 2020 | 1.310 | 1.320 | 1.260 | 1.320 | 286,747 | +0.05(+3.94%) |
May 19, 2020 | 1.300 | 1.320 | 1.260 | 1.270 | 668,733 | -0.03(-2.31%) |
May 15, 2020 | 1.300 | 1.300 | 1.300 | 0 | -0.01(-0.76%) | |
May 14, 2020 | 1.300 | 1.340 | 1.230 | 1.310 | 286,073 | +0.09(+7.38%) |
May 13, 2020 | 1.330 | 1.330 | 1.160 | 1.220 | 523,937 | -0.08(-6.15%) |
May 12, 2020 | 1.300 | 1.330 | 1.290 | 1.300 | 210,886 | -0.01(-0.76%) |
May 11, 2020 | 1.320 | 1.340 | 1.280 | 1.310 | 356,833 | -0.02(-1.50%) |
May 08, 2020 | 1.350 | 1.350 | 1.330 | 1.330 | 334,733 | -0.02(-1.48%) |
May 07, 2020 | 1.310 | 1.350 | 1.310 | 1.350 | 214,171 | +0.01(+0.75%) |
May 06, 2020 | 1.280 | 1.340 | 1.280 | 1.340 | 128,341 | +0.01(+0.75%) |
May 05, 2020 | 1.310 | 1.340 | 1.280 | 1.330 | 303,190 | +0.01(+0.76%) |
May 04, 2020 | 1.280 | 1.320 | 1.250 | 1.320 | 388,790 | +0.06(+4.76%) |
May 01, 2020 | 1.170 | 1.260 | 1.170 | 1.260 | 273,980 | +0.06(+5.00%) |
Apr 30, 2020 | 1.270 | 1.270 | 1.180 | 1.200 | 279,585 | -0.06(-4.76%) |
Apr 29, 2020 | 1.250 | 1.270 | 1.210 | 1.260 | 308,322 | -0.01(-0.79%) |
Apr 28, 2020 | 1.260 | 1.270 | 1.210 | 1.270 | 281,228 | +0.02(+1.60%) |
Apr 27, 2020 | 1.270 | 1.330 | 1.240 | 1.250 | 413,092 | -0.02(-1.57%) |
Apr 24, 2020 | 1.220 | 1.270 | 1.180 | 1.270 | 223,595 | +0.05(+4.10%) |
Apr 23, 2020 | 1.210 | 1.320 | 1.200 | 1.220 | 786,692 | +0.02(+1.67%) |
Apr 22, 2020 | 1.180 | 1.200 | 1.150 | 1.200 | 532,186 | +0.05(+4.35%) |
Apr 21, 2020 | 1.140 | 1.170 | 1.100 | 1.150 | 225,658 | -0.02(-1.71%) |
Apr 20, 2020 | 1.120 | 1.180 | 1.120 | 1.170 | 261,369 | +0.05(+4.46%) |
Apr 17, 2020 | 1.140 | 1.150 | 1.090 | 1.120 | 189,456 | -0.02(-1.75%) |
Apr 16, 2020 | 1.150 | 1.200 | 1.090 | 1.140 | 387,475 | +0.05(+4.59%) |
Apr 15, 2020 | 1.090 | 1.150 | 1.060 | 1.090 | 223,875 | -0.05(-4.39%) |
Apr 14, 2020 | 1.240 | 1.240 | 1.130 | 1.140 | 504,322 | -0.04(-3.39%) |
Apr 13, 2020 | 1.150 | 1.250 | 1.110 | 1.180 | 638,179 | +0.10(+9.26%) |
Apr 09, 2020 | 1.080 | 1.080 | 1.080 | 0 | +0.16(+17.39%) | |
Apr 08, 2020 | 0.9400 | 0.9400 | 0.8800 | 0.9200 | 230,619 | -0.01(-1.08%) |
Apr 07, 2020 | 0.9400 | 0.9700 | 0.9000 | 0.9300 | 287,787 | +0.00(+0.00%) |
Apr 06, 2020 | 0.9600 | 0.9900 | 0.9200 | 0.9300 | 415,853 | +0.02(+2.20%) |
Apr 03, 2020 | 0.9500 | 0.9800 | 0.9000 | 0.9100 | 176,070 | -0.03(-3.19%) |
Apr 02, 2020 | 0.9000 | 0.9400 | 0.8800 | 0.9400 | 196,679 | +0.08(+9.30%) |
Apr 01, 2020 | 0.8800 | 0.9100 | 0.8100 | 0.8600 | 271,756 | -0.01(-1.15%) |
Mar 31, 2020 | 0.8500 | 0.9000 | 0.8400 | 0.8700 | 289,717 | +0.04(+4.82%) |
Mar 30, 2020 | 0.8300 | 0.9000 | 0.8300 | 0.8300 | 263,784 | +0.00(+0.00%) |
Mar 27, 2020 | 0.9500 | 0.9500 | 0.8000 | 0.8300 | 455,004 | -0.08(-8.79%) |
Mar 26, 2020 | 1.020 | 1.030 | 0.8900 | 0.9100 | 410,278 | -0.04(-4.21%) |
Mar 25, 2020 | 0.9100 | 1.070 | 0.9000 | 0.9500 | 611,752 | +0.02(+2.15%) |
Mar 24, 2020 | 0.8100 | 0.9300 | 0.8000 | 0.9300 | 860,792 | +0.22(+30.99%) |
Mar 23, 2020 | 0.6300 | 0.7500 | 0.6200 | 0.7100 | 585,504 | +0.06(+9.23%) |
Mar 20, 2020 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | 373,637 | -0.06(-8.45%) |
Mar 19, 2020 | 0.6900 | 0.7300 | 0.6200 | 0.7100 | 408,539 | +0.01(+1.43%) |
Mar 18, 2020 | 0.7000 | 0.7300 | 0.6400 | 0.7000 | 513,750 | -0.05(-6.67%) |
Mar 17, 2020 | 0.6600 | 0.7900 | 0.6400 | 0.7500 | 581,113 | +0.09(+13.64%) |
Mar 16, 2020 | 0.6700 | 0.6900 | 0.5300 | 0.6600 | 1,602,278 | -0.03(-4.35%) |
Mar 13, 2020 | 0.8200 | 0.8200 | 0.6900 | 0.6900 | 1,216,333 | -0.11(-13.75%) |
Mar 12, 2020 | 0.7800 | 0.8400 | 0.6500 | 0.8000 | 1,022,945 | -0.04(-4.76%) |
Mar 11, 2020 | 0.9400 | 0.9400 | 0.8300 | 0.8400 | 1,012,437 | -0.11(-11.58%) |
Mar 10, 2020 | 0.9900 | 1.050 | 0.9400 | 0.9500 | 368,865 | -0.02(-2.06%) |
Mar 09, 2020 | 1.020 | 1.040 | 0.9500 | 0.9700 | 435,887 | -0.09(-8.49%) |
Mar 06, 2020 | 1.080 | 1.120 | 1.030 | 1.060 | 275,746 | -0.05(-4.50%) |
Mar 05, 2020 | 1.140 | 1.150 | 1.110 | 1.110 | 216,699 | -0.03(-2.63%) |
Mar 04, 2020 | 1.190 | 1.190 | 1.120 | 1.140 | 107,017 | +0.01(+0.88%) |
Mar 03, 2020 | 1.140 | 1.230 | 1.070 | 1.130 | 552,973 | +0.01(+0.89%) |