Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.150 | 1.210 | 1.060 | 1.190 | 1,840,000 | -0.01(-0.83%) |
May 28, 2020 | 1.250 | 1.330 | 1.200 | 1.200 | 1,393,478 | -0.05(-4.00%) |
May 27, 2020 | 1.250 | 1.270 | 1.180 | 1.250 | 1,114,069 | +0.07(+5.93%) |
May 26, 2020 | 1.140 | 1.180 | 1.070 | 1.180 | 1,457,269 | +0.18(+18.00%) |
May 22, 2020 | 1.070 | 1.090 | 1.000 | 1.000 | 1,238,500 | -0.01(-0.99%) |
May 21, 2020 | 0.9200 | 1.170 | 0.9200 | 1.010 | 2,724,507 | +0.10(+11.10%) |
May 20, 2020 | 0.8800 | 0.9400 | 0.8600 | 0.9091 | 898,657 | +0.05(+5.97%) |
May 19, 2020 | 0.8709 | 0.8899 | 0.8500 | 0.8579 | 798,447 | -0.02(-2.03%) |
May 18, 2020 | 0.8001 | 0.8900 | 0.8000 | 0.8757 | 1,813,294 | +0.13(+16.76%) |
May 15, 2020 | 0.7500 | 0.7665 | 0.7100 | 0.7500 | 925,400 | +0.02(+2.33%) |
May 14, 2020 | 0.7449 | 0.8000 | 0.6800 | 0.7329 | 1,067,983 | +0.00(+0.38%) |
May 13, 2020 | 0.8200 | 0.8300 | 0.7271 | 0.7301 | 1,170,931 | -0.09(-11.29%) |
May 12, 2020 | 0.8500 | 0.9371 | 0.8070 | 0.8230 | 2,490,666 | +0.04(+4.49%) |
May 11, 2020 | 0.8000 | 0.8000 | 0.7200 | 0.7876 | 1,245,696 | +0.01(+1.63%) |
May 08, 2020 | 0.7800 | 0.8000 | 0.7200 | 0.7750 | 1,383,600 | +0.01(+1.88%) |
May 07, 2020 | 0.7700 | 0.7800 | 0.7455 | 0.7607 | 547,946 | +0.06(+8.50%) |
May 06, 2020 | 0.8229 | 0.8295 | 0.7010 | 0.7011 | 939,462 | -0.11(-13.20%) |
May 05, 2020 | 0.8700 | 0.8899 | 0.8001 | 0.8077 | 776,267 | -0.01(-1.51%) |
May 04, 2020 | 0.8550 | 0.9483 | 0.8000 | 0.8201 | 1,242,694 | -0.04(-4.84%) |
May 01, 2020 | 0.9000 | 0.9299 | 0.8000 | 0.8618 | 1,266,100 | -0.04(-4.24%) |
Apr 30, 2020 | 0.7800 | 0.9200 | 0.7500 | 0.9000 | 1,911,390 | +0.16(+21.21%) |
Apr 29, 2020 | 0.7300 | 0.7588 | 0.6900 | 0.7425 | 1,061,502 | +0.06(+8.13%) |
Apr 28, 2020 | 0.6700 | 0.7100 | 0.6600 | 0.6867 | 563,822 | +0.01(+2.05%) |
Apr 27, 2020 | 0.7100 | 0.7200 | 0.6400 | 0.6729 | 936,323 | -0.05(-6.57%) |
Apr 24, 2020 | 0.7700 | 0.7700 | 0.6864 | 0.7202 | 1,449,000 | +0.02(+2.90%) |
Apr 23, 2020 | 0.6700 | 0.7798 | 0.6310 | 0.6999 | 2,947,754 | +0.07(+11.10%) |
Apr 22, 2020 | 0.6000 | 0.6300 | 0.5800 | 0.6300 | 1,391,759 | +0.05(+8.62%) |
Apr 21, 2020 | 0.5700 | 0.5904 | 0.5182 | 0.5800 | 1,209,206 | +0.01(+1.79%) |
Apr 20, 2020 | 0.5800 | 0.6300 | 0.5698 | 0.5698 | 1,262,366 | -0.07(-10.69%) |
Apr 17, 2020 | 0.5600 | 0.6580 | 0.5600 | 0.6380 | 1,516,900 | +0.08(+14.48%) |
Apr 16, 2020 | 0.6213 | 0.6213 | 0.5394 | 0.5573 | 1,722,431 | -0.04(-7.12%) |
Apr 15, 2020 | 0.6900 | 0.7000 | 0.5900 | 0.6000 | 2,807,166 | -0.02(-3.23%) |
Apr 14, 2020 | 0.6500 | 0.6700 | 0.6200 | 0.6200 | 2,462,448 | -0.01(-1.59%) |
Apr 13, 2020 | 0.7200 | 0.7600 | 0.6200 | 0.6300 | 1,174,770 | -0.02(-2.64%) |
Apr 09, 2020 | 0.7000 | 0.7000 | 0.5890 | 0.6471 | 1,752,300 | +0.02(+2.73%) |
Apr 08, 2020 | 0.6300 | 0.6635 | 0.5928 | 0.6299 | 1,081,766 | +0.02(+3.77%) |
Apr 07, 2020 | 0.6500 | 0.7300 | 0.5874 | 0.6070 | 1,347,691 | -0.02(-3.65%) |
Apr 06, 2020 | 0.5800 | 0.6450 | 0.5350 | 0.6300 | 1,518,591 | +0.10(+18.87%) |
Apr 03, 2020 | 0.6400 | 0.6800 | 0.5300 | 0.5300 | 1,726,200 | -0.03(-5.36%) |
Apr 02, 2020 | 0.5800 | 0.6499 | 0.5300 | 0.5600 | 2,007,745 | +0.02(+3.34%) |
Apr 01, 2020 | 0.6500 | 0.6519 | 0.5301 | 0.5419 | 1,240,080 | -0.12(-17.73%) |
Mar 31, 2020 | 0.6700 | 0.7000 | 0.6500 | 0.6587 | 508,348 | -0.02(-2.26%) |
Mar 30, 2020 | 0.6249 | 0.6798 | 0.5959 | 0.6739 | 980,221 | +0.04(+5.66%) |
Mar 27, 2020 | 0.7000 | 0.7196 | 0.6378 | 0.6378 | 449,400 | -0.06(-8.11%) |
Mar 26, 2020 | 0.7400 | 0.7500 | 0.6800 | 0.6941 | 852,786 | -0.03(-3.93%) |
Mar 25, 2020 | 0.6200 | 0.7600 | 0.6200 | 0.7225 | 869,470 | +0.07(+11.15%) |
Mar 24, 2020 | 0.6800 | 0.6939 | 0.6000 | 0.6500 | 960,681 | -0.00(-0.57%) |
Mar 23, 2020 | 0.6000 | 0.6780 | 0.5627 | 0.6537 | 1,210,155 | -0.05(-6.53%) |
Mar 20, 2020 | 0.7777 | 0.8150 | 0.6900 | 0.6994 | 1,056,700 | -0.04(-6.01%) |
Mar 19, 2020 | 0.6900 | 0.8000 | 0.6800 | 0.7441 | 1,034,771 | +0.06(+9.20%) |
Mar 18, 2020 | 0.6847 | 0.7100 | 0.6301 | 0.6814 | 756,004 | -0.06(-7.76%) |
Mar 17, 2020 | 0.6800 | 0.7627 | 0.6800 | 0.7387 | 1,176,290 | +0.08(+11.99%) |
Mar 16, 2020 | 0.6900 | 0.7978 | 0.6114 | 0.6596 | 1,079,606 | -0.21(-24.56%) |
Mar 13, 2020 | 0.7916 | 0.8743 | 0.7200 | 0.8743 | 649,600 | +0.13(+17.15%) |
Mar 12, 2020 | 0.7900 | 0.7900 | 0.6701 | 0.7463 | 1,107,524 | -0.05(-6.56%) |
Mar 11, 2020 | 0.6865 | 0.8010 | 0.6185 | 0.7987 | 1,258,622 | +0.10(+14.39%) |
Mar 10, 2020 | 0.8800 | 0.9500 | 0.6201 | 0.6982 | 2,632,248 | +0.05(+7.42%) |
Mar 09, 2020 | 0.5797 | 0.9100 | 0.5797 | 0.6500 | 2,172,001 | -0.42(-39.25%) |
Mar 06, 2020 | 1.220 | 1.220 | 1.060 | 1.070 | 1,110,100 | -0.17(-13.71%) |
Mar 05, 2020 | 1.320 | 1.340 | 1.210 | 1.240 | 999,522 | -0.11(-8.15%) |
Mar 04, 2020 | 1.350 | 1.400 | 1.290 | 1.350 | 620,718 | +0.03(+2.27%) |
Mar 03, 2020 | 1.440 | 1.490 | 1.320 | 1.320 | 789,550 | -0.06(-4.35%) |