Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.230 | 1.380 | 1.180 | 1.310 | 1,207,500 | +0.06(+4.80%) |
May 28, 2020 | 1.250 | 1.360 | 1.200 | 1.250 | 909,685 | +0.03(+2.46%) |
May 27, 2020 | 1.260 | 1.260 | 1.120 | 1.220 | 606,308 | +0.05(+4.27%) |
May 26, 2020 | 1.230 | 1.340 | 1.160 | 1.170 | 886,697 | -0.01(-0.85%) |
May 22, 2020 | 1.140 | 1.220 | 1.100 | 1.180 | 753,500 | -0.04(-3.28%) |
May 21, 2020 | 1.110 | 1.300 | 1.070 | 1.220 | 6,478,937 | +0.18(+17.31%) |
May 20, 2020 | 0.9300 | 1.100 | 0.9000 | 1.040 | 1,240,785 | +0.11(+11.85%) |
May 19, 2020 | 0.8910 | 0.9440 | 0.8861 | 0.9298 | 169,302 | +0.04(+4.28%) |
May 18, 2020 | 0.9420 | 0.9420 | 0.8800 | 0.8916 | 171,083 | +0.01(+1.32%) |
May 15, 2020 | 0.8900 | 0.8998 | 0.8415 | 0.8800 | 78,800 | -0.01(-0.80%) |
May 14, 2020 | 0.9166 | 0.9299 | 0.8400 | 0.8871 | 83,511 | +0.02(+1.97%) |
May 13, 2020 | 0.9100 | 0.9200 | 0.8200 | 0.8700 | 231,020 | -0.04(-4.23%) |
May 12, 2020 | 0.9400 | 0.9600 | 0.8812 | 0.9084 | 189,815 | -0.03(-3.36%) |
May 11, 2020 | 0.9100 | 0.9400 | 0.8800 | 0.9400 | 238,399 | +0.08(+9.06%) |
May 08, 2020 | 0.8900 | 0.9000 | 0.8345 | 0.8619 | 154,400 | -0.01(-0.92%) |
May 07, 2020 | 0.8500 | 0.8700 | 0.8100 | 0.8699 | 191,751 | +0.04(+5.11%) |
May 06, 2020 | 0.8890 | 0.9000 | 0.8276 | 0.8276 | 182,423 | -0.03(-3.77%) |
May 05, 2020 | 0.8900 | 0.9200 | 0.8600 | 0.8600 | 180,578 | -0.02(-2.27%) |
May 04, 2020 | 0.9000 | 0.9200 | 0.8400 | 0.8800 | 199,949 | -0.03(-3.30%) |
May 01, 2020 | 0.9500 | 0.9500 | 0.8699 | 0.9100 | 262,200 | -0.04(-4.21%) |
Apr 30, 2020 | 0.9700 | 0.9900 | 0.9200 | 0.9500 | 658,185 | +0.00(+0.00%) |
Apr 29, 2020 | 0.9741 | 1.010 | 0.9410 | 0.9500 | 570,122 | -0.02(-2.06%) |
Apr 28, 2020 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 146,587 | +0.02(+2.30%) |
Apr 27, 2020 | 0.9500 | 0.9899 | 0.9300 | 0.9482 | 398,013 | -0.00(-0.19%) |
Apr 24, 2020 | 0.9700 | 1.040 | 0.9100 | 0.9500 | 412,300 | +0.01(+1.06%) |
Apr 23, 2020 | 0.9000 | 0.9600 | 0.8800 | 0.9400 | 441,515 | +0.03(+3.30%) |
Apr 22, 2020 | 0.9700 | 0.9700 | 0.8800 | 0.9100 | 540,057 | -0.03(-2.90%) |
Apr 21, 2020 | 0.9700 | 0.9799 | 0.9000 | 0.9372 | 441,107 | -0.01(-1.35%) |
Apr 20, 2020 | 0.9900 | 0.9900 | 0.9250 | 0.9500 | 413,176 | -0.04(-4.48%) |
Apr 17, 2020 | 1.020 | 1.030 | 0.8900 | 0.9946 | 1,326,300 | -0.11(-9.58%) |
Apr 16, 2020 | 1.010 | 1.620 | 1.010 | 1.100 | 20,153,670 | +0.27(+32.53%) |
Apr 15, 2020 | 0.8400 | 0.8600 | 0.7100 | 0.8300 | 300,628 | -0.01(-0.69%) |
Apr 14, 2020 | 0.7902 | 0.8900 | 0.7600 | 0.8358 | 461,480 | +0.09(+11.44%) |
Apr 13, 2020 | 0.7350 | 0.8002 | 0.6640 | 0.7500 | 179,937 | +0.03(+4.17%) |
Apr 09, 2020 | 0.7200 | 0.7400 | 0.6800 | 0.7200 | 109,800 | +0.00(+0.00%) |
Apr 08, 2020 | 0.7400 | 0.7500 | 0.6750 | 0.7200 | 111,754 | -0.01(-1.26%) |
Apr 07, 2020 | 0.7300 | 0.7900 | 0.7000 | 0.7292 | 364,996 | +0.01(+1.28%) |
Apr 06, 2020 | 0.6549 | 0.7400 | 0.6210 | 0.7200 | 475,321 | +0.05(+7.21%) |
Apr 03, 2020 | 0.7000 | 0.7000 | 0.6200 | 0.6716 | 93,000 | +0.02(+3.43%) |
Apr 02, 2020 | 0.6400 | 0.7225 | 0.6153 | 0.6493 | 89,836 | -0.03(-3.76%) |
Apr 01, 2020 | 0.7050 | 0.7113 | 0.6450 | 0.6747 | 118,157 | -0.05(-7.39%) |
Mar 31, 2020 | 0.7591 | 0.8000 | 0.6633 | 0.7285 | 209,157 | -0.02(-2.87%) |
Mar 30, 2020 | 0.7700 | 0.8100 | 0.7000 | 0.7500 | 171,384 | +0.01(+1.37%) |
Mar 27, 2020 | 0.7399 | 0.7399 | 0.6600 | 0.7399 | 149,100 | +0.01(+0.96%) |
Mar 26, 2020 | 0.7351 | 0.7634 | 0.6801 | 0.7329 | 174,728 | +0.03(+4.70%) |
Mar 25, 2020 | 0.6900 | 0.7400 | 0.6800 | 0.7000 | 186,185 | +0.02(+3.70%) |
Mar 24, 2020 | 0.6900 | 0.7201 | 0.6250 | 0.6750 | 209,851 | -0.02(-3.57%) |
Mar 23, 2020 | 0.6900 | 0.7780 | 0.6200 | 0.7000 | 82,903 | +0.03(+4.48%) |
Mar 20, 2020 | 0.7055 | 0.7580 | 0.6600 | 0.6700 | 101,500 | -0.07(-9.46%) |
Mar 19, 2020 | 0.7400 | 0.8400 | 0.6513 | 0.7400 | 71,170 | +0.04(+5.71%) |
Mar 18, 2020 | 0.8000 | 0.8000 | 0.6300 | 0.7000 | 99,049 | -0.08(-10.26%) |
Mar 17, 2020 | 0.8504 | 0.9999 | 0.7415 | 0.7800 | 64,898 | -0.08(-9.06%) |
Mar 16, 2020 | 0.8900 | 0.8900 | 0.6967 | 0.8577 | 89,155 | -0.03(-3.63%) |
Mar 13, 2020 | 0.9150 | 1.000 | 0.8201 | 0.8900 | 118,300 | -0.04(-3.78%) |
Mar 12, 2020 | 0.8369 | 0.9500 | 0.7500 | 0.9250 | 57,392 | +0.00(+0.53%) |
Mar 11, 2020 | 1.000 | 1.150 | 0.9138 | 0.9201 | 86,590 | -0.04(-4.17%) |
Mar 10, 2020 | 1.150 | 1.150 | 0.9550 | 0.9601 | 75,911 | -0.07(-6.79%) |
Mar 09, 2020 | 1.190 | 1.190 | 0.8000 | 1.030 | 224,213 | -0.17(-14.17%) |
Mar 06, 2020 | 1.340 | 1.340 | 1.170 | 1.200 | 117,900 | -0.08(-6.25%) |
Mar 05, 2020 | 1.330 | 1.380 | 1.270 | 1.280 | 97,384 | -0.02(-1.54%) |
Mar 04, 2020 | 1.300 | 1.330 | 1.270 | 1.300 | 103,225 | +0.01(+0.78%) |
Mar 03, 2020 | 1.240 | 1.340 | 1.230 | 1.290 | 78,407 | +0.08(+6.61%) |