Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.390 | 1.390 | 1.300 | 1.320 | 45,800 | -0.07(-5.04%) |
May 28, 2020 | 1.460 | 1.470 | 1.300 | 1.390 | 96,370 | -0.09(-6.08%) |
May 27, 2020 | 1.500 | 1.660 | 1.250 | 1.480 | 202,045 | -0.01(-0.67%) |
May 26, 2020 | 1.430 | 1.580 | 1.430 | 1.490 | 167,916 | +0.12(+8.76%) |
May 22, 2020 | 1.230 | 1.490 | 1.183 | 1.370 | 214,500 | +0.17(+14.17%) |
May 21, 2020 | 1.130 | 1.380 | 1.100 | 1.200 | 381,957 | +0.10(+9.09%) |
May 20, 2020 | 1.100 | 1.130 | 1.070 | 1.100 | 42,553 | +0.01(+0.92%) |
May 19, 2020 | 1.110 | 1.230 | 1.070 | 1.090 | 111,953 | -0.02(-1.80%) |
May 18, 2020 | 1.150 | 1.150 | 1.000 | 1.110 | 92,461 | -0.02(-1.77%) |
May 15, 2020 | 1.020 | 1.150 | 0.9950 | 1.130 | 74,800 | +0.11(+10.78%) |
May 14, 2020 | 1.010 | 1.090 | 0.9500 | 1.020 | 30,615 | +0.01(+0.99%) |
May 13, 2020 | 1.080 | 1.090 | 0.9240 | 1.010 | 84,490 | -0.07(-6.48%) |
May 12, 2020 | 1.240 | 1.240 | 1.040 | 1.080 | 82,419 | -0.12(-10.00%) |
May 11, 2020 | 1.220 | 1.270 | 1.110 | 1.200 | 154,350 | +0.00(+0.00%) |
May 08, 2020 | 1.140 | 1.240 | 1.100 | 1.200 | 133,000 | +0.10(+9.09%) |
May 07, 2020 | 1.260 | 1.280 | 1.030 | 1.100 | 250,263 | -0.19(-14.73%) |
May 06, 2020 | 1.500 | 1.580 | 1.220 | 1.290 | 417,988 | -0.21(-14.00%) |
May 05, 2020 | 1.080 | 1.580 | 0.9700 | 1.500 | 1,037,438 | +0.47(+45.63%) |
May 04, 2020 | 0.9300 | 1.120 | 0.9100 | 1.030 | 168,496 | +0.10(+10.76%) |
May 01, 2020 | 0.9500 | 0.9600 | 0.8659 | 0.9299 | 34,100 | +0.02(+2.20%) |
Apr 30, 2020 | 0.9854 | 0.9854 | 0.9010 | 0.9099 | 15,590 | -0.04(-4.22%) |
Apr 29, 2020 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 21,676 | +0.00(+0.00%) |
Apr 28, 2020 | 0.9800 | 1.010 | 0.9100 | 0.9500 | 39,709 | -0.02(-2.06%) |
Apr 27, 2020 | 0.9400 | 1.010 | 0.9100 | 0.9700 | 42,495 | +0.01(+1.06%) |
Apr 24, 2020 | 0.9300 | 0.9904 | 0.8890 | 0.9598 | 42,300 | +0.03(+3.20%) |
Apr 23, 2020 | 1.020 | 1.020 | 0.9000 | 0.9300 | 59,641 | -0.02(-2.11%) |
Apr 22, 2020 | 1.040 | 1.040 | 0.9400 | 0.9500 | 41,250 | -0.03(-3.06%) |
Apr 21, 2020 | 0.9900 | 1.050 | 0.9000 | 0.9800 | 83,369 | -0.14(-12.50%) |
Apr 20, 2020 | 1.000 | 1.340 | 0.9500 | 1.120 | 716,510 | +0.15(+15.45%) |
Apr 17, 2020 | 0.9029 | 1.010 | 0.9000 | 0.9701 | 35,300 | +0.07(+7.44%) |
Apr 16, 2020 | 0.9800 | 0.9800 | 0.8500 | 0.9029 | 7,003 | -0.08(-7.68%) |
Apr 15, 2020 | 0.9800 | 0.9800 | 0.8801 | 0.9780 | 38,384 | +0.03(+2.95%) |
Apr 14, 2020 | 0.9900 | 1.000 | 0.9000 | 0.9500 | 57,272 | +0.01(+1.06%) |
Apr 13, 2020 | 1.120 | 1.120 | 0.8700 | 0.9400 | 143,555 | +0.11(+12.98%) |
Apr 09, 2020 | 0.8500 | 0.9500 | 0.7500 | 0.8320 | 108,500 | +0.01(+0.73%) |
Apr 08, 2020 | 0.8300 | 0.8322 | 0.7500 | 0.8260 | 12,720 | +0.04(+4.56%) |
Apr 07, 2020 | 0.7800 | 0.8000 | 0.7500 | 0.7900 | 14,014 | +0.02(+2.70%) |
Apr 06, 2020 | 0.7600 | 0.8008 | 0.7400 | 0.7692 | 22,112 | +0.02(+2.57%) |
Apr 03, 2020 | 0.7600 | 0.7600 | 0.7400 | 0.7499 | 11,200 | -0.00(-0.01%) |
Apr 02, 2020 | 0.8000 | 0.8200 | 0.7500 | 0.7500 | 18,070 | -0.08(-9.64%) |
Apr 01, 2020 | 0.9400 | 0.9700 | 0.8100 | 0.8300 | 33,235 | -0.13(-13.54%) |
Mar 31, 2020 | 1.050 | 1.050 | 0.8600 | 0.9600 | 93,989 | -0.04(-4.26%) |
Mar 30, 2020 | 0.8000 | 1.170 | 0.8000 | 1.003 | 195,388 | +0.18(+22.28%) |
Mar 27, 2020 | 0.8600 | 0.8600 | 0.6400 | 0.8200 | 18,000 | -0.04(-5.13%) |
Mar 26, 2020 | 0.8900 | 0.9200 | 0.7800 | 0.8643 | 36,978 | -0.02(-1.78%) |
Mar 25, 2020 | 0.8600 | 0.9957 | 0.8201 | 0.8800 | 24,080 | +0.03(+3.08%) |
Mar 24, 2020 | 0.8000 | 0.8650 | 0.7837 | 0.8537 | 35,625 | +0.09(+12.33%) |
Mar 23, 2020 | 0.8300 | 0.8300 | 0.7600 | 0.7600 | 14,648 | -0.03(-3.80%) |
Mar 20, 2020 | 0.7200 | 0.9000 | 0.6500 | 0.7900 | 53,300 | +0.14(+20.70%) |
Mar 19, 2020 | 0.6700 | 0.7300 | 0.6500 | 0.6545 | 69,149 | -0.01(-0.83%) |
Mar 18, 2020 | 0.8300 | 0.8300 | 0.6300 | 0.6600 | 33,330 | -0.13(-16.50%) |
Mar 17, 2020 | 0.8500 | 0.9100 | 0.7810 | 0.7904 | 63,088 | -0.09(-10.18%) |
Mar 16, 2020 | 0.8300 | 0.9200 | 0.8200 | 0.8800 | 30,211 | -0.02(-2.22%) |
Mar 13, 2020 | 0.9100 | 0.9800 | 0.9000 | 0.9000 | 26,700 | -0.02(-2.28%) |
Mar 12, 2020 | 0.9100 | 0.9955 | 0.9000 | 0.9210 | 14,107 | -0.13(-12.29%) |
Mar 11, 2020 | 0.9500 | 1.070 | 0.9272 | 1.050 | 44,066 | +0.12(+12.90%) |
Mar 10, 2020 | 1.040 | 1.070 | 0.9000 | 0.9300 | 43,396 | -0.10(-9.71%) |
Mar 09, 2020 | 1.050 | 1.090 | 1.020 | 1.030 | 48,684 | -0.09(-8.04%) |
Mar 06, 2020 | 1.090 | 1.140 | 1.060 | 1.120 | 20,400 | +0.02(+1.82%) |
Mar 05, 2020 | 1.150 | 1.190 | 1.050 | 1.100 | 22,447 | -0.05(-4.45%) |
Mar 04, 2020 | 1.170 | 1.170 | 1.118 | 1.151 | 15,049 | +0.03(+2.79%) |
Mar 03, 2020 | 1.130 | 1.130 | 1.050 | 1.120 | 26,374 | -0.02(-1.78%) |