Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.000 | 1.020 | 0.9400 | 0.9800 | 1,363,400 | -0.02(-2.00%) |
May 28, 2020 | 1.040 | 1.070 | 0.9900 | 1.000 | 2,565,784 | -0.04(-3.85%) |
May 27, 2020 | 0.9800 | 1.050 | 0.9300 | 1.040 | 6,192,362 | +0.14(+15.52%) |
May 26, 2020 | 0.8800 | 0.9090 | 0.8675 | 0.9003 | 2,206,978 | +0.05(+5.51%) |
May 22, 2020 | 0.8700 | 0.8800 | 0.8411 | 0.8533 | 763,900 | +0.00(+0.35%) |
May 21, 2020 | 0.8700 | 0.8778 | 0.8400 | 0.8503 | 672,846 | -0.02(-2.14%) |
May 20, 2020 | 0.8824 | 0.8900 | 0.8352 | 0.8689 | 1,245,844 | +0.00(+0.43%) |
May 19, 2020 | 0.8400 | 0.8900 | 0.8250 | 0.8652 | 1,483,409 | +0.04(+4.24%) |
May 18, 2020 | 0.8400 | 0.8600 | 0.8100 | 0.8300 | 1,302,778 | -0.01(-0.74%) |
May 15, 2020 | 0.8488 | 0.8500 | 0.7880 | 0.8362 | 1,088,900 | +0.01(+0.75%) |
May 14, 2020 | 0.8200 | 0.8300 | 0.7800 | 0.8300 | 819,825 | +0.00(+0.00%) |
May 13, 2020 | 0.9000 | 0.9000 | 0.7500 | 0.8300 | 2,057,195 | -0.05(-6.17%) |
May 12, 2020 | 0.8408 | 0.9200 | 0.8360 | 0.8846 | 3,003,953 | -0.00(-0.35%) |
May 11, 2020 | 0.8012 | 0.9150 | 0.8000 | 0.8877 | 3,220,201 | +0.10(+12.57%) |
May 08, 2020 | 0.7600 | 0.8200 | 0.7360 | 0.7886 | 3,395,700 | +0.04(+5.15%) |
May 07, 2020 | 0.7300 | 0.7539 | 0.7000 | 0.7500 | 1,919,796 | +0.03(+4.17%) |
May 06, 2020 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 930,378 | +0.02(+2.13%) |
May 05, 2020 | 0.7000 | 0.7200 | 0.6825 | 0.7050 | 930,284 | +0.01(+1.42%) |
May 04, 2020 | 0.7000 | 0.7035 | 0.6710 | 0.6951 | 816,780 | -0.01(-0.86%) |
May 01, 2020 | 0.7350 | 0.7514 | 0.6902 | 0.7011 | 1,328,300 | -0.05(-6.52%) |
Apr 30, 2020 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 771,600 | -0.01(-0.82%) |
Apr 29, 2020 | 0.7550 | 0.7749 | 0.7500 | 0.7562 | 945,574 | -0.01(-1.43%) |
Apr 28, 2020 | 0.7900 | 0.8000 | 0.7100 | 0.7672 | 1,572,887 | -0.01(-1.60%) |
Apr 27, 2020 | 0.7900 | 0.8000 | 0.7302 | 0.7797 | 4,412,226 | +0.06(+9.05%) |
Apr 24, 2020 | 0.6948 | 0.7196 | 0.6750 | 0.7150 | 1,620,700 | +0.02(+2.14%) |
Apr 23, 2020 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 860,730 | +0.02(+2.22%) |
Apr 22, 2020 | 0.7000 | 0.7300 | 0.6800 | 0.6848 | 1,238,684 | -0.03(-3.55%) |
Apr 21, 2020 | 0.7100 | 0.7100 | 0.6700 | 0.7100 | 1,129,520 | +0.01(+1.43%) |
Apr 20, 2020 | 0.6700 | 0.7200 | 0.6600 | 0.7000 | 1,467,756 | +0.00(+0.14%) |
Apr 17, 2020 | 0.7100 | 0.7199 | 0.6500 | 0.6990 | 1,625,300 | +0.01(+1.30%) |
Apr 16, 2020 | 0.7400 | 0.7500 | 0.6600 | 0.6900 | 1,959,953 | -0.06(-8.00%) |
Apr 15, 2020 | 0.7400 | 0.7500 | 0.7000 | 0.7500 | 1,949,155 | +0.00(+0.00%) |
Apr 14, 2020 | 0.7000 | 0.7500 | 0.6900 | 0.7500 | 3,244,606 | +0.06(+8.98%) |
Apr 13, 2020 | 0.6510 | 0.7350 | 0.6300 | 0.6882 | 8,763,641 | +0.09(+14.70%) |
Apr 09, 2020 | 0.6840 | 0.7030 | 0.5752 | 0.6000 | 9,611,800 | +0.07(+13.16%) |
Apr 08, 2020 | 0.5200 | 0.5450 | 0.5100 | 0.5302 | 811,231 | +0.01(+1.96%) |
Apr 07, 2020 | 0.5420 | 0.5594 | 0.5200 | 0.5200 | 973,050 | -0.01(-1.70%) |
Apr 06, 2020 | 0.5499 | 0.5630 | 0.5200 | 0.5290 | 883,845 | -0.01(-1.54%) |
Apr 03, 2020 | 0.5763 | 0.5780 | 0.5183 | 0.5373 | 739,400 | -0.02(-3.71%) |
Apr 02, 2020 | 0.5353 | 0.5700 | 0.5100 | 0.5580 | 1,104,889 | +0.01(+1.45%) |
Apr 01, 2020 | 0.5500 | 0.5700 | 0.5200 | 0.5500 | 762,032 | -0.01(-2.14%) |
Mar 31, 2020 | 0.5700 | 0.5970 | 0.5450 | 0.5620 | 1,057,888 | +0.02(+3.12%) |
Mar 30, 2020 | 0.5400 | 0.5700 | 0.5112 | 0.5450 | 779,439 | -0.02(-2.68%) |
Mar 27, 2020 | 0.5400 | 0.5600 | 0.5100 | 0.5600 | 1,646,400 | -0.01(-1.75%) |
Mar 26, 2020 | 0.5840 | 0.5971 | 0.5500 | 0.5700 | 1,624,759 | -0.01(-1.72%) |
Mar 25, 2020 | 0.5500 | 0.6300 | 0.5400 | 0.5800 | 3,120,768 | +0.05(+9.43%) |
Mar 24, 2020 | 0.5000 | 0.5600 | 0.4900 | 0.5300 | 2,090,281 | +0.05(+11.11%) |
Mar 23, 2020 | 0.4414 | 0.5100 | 0.4140 | 0.4770 | 1,201,786 | -0.00(-0.23%) |
Mar 20, 2020 | 0.4750 | 0.5200 | 0.4529 | 0.4781 | 2,192,400 | +0.00(+0.65%) |
Mar 19, 2020 | 0.4487 | 0.4980 | 0.4200 | 0.4750 | 2,028,710 | +0.04(+10.47%) |
Mar 18, 2020 | 0.4700 | 0.5000 | 0.4102 | 0.4300 | 1,709,134 | -0.05(-10.42%) |
Mar 17, 2020 | 0.4500 | 0.5100 | 0.4200 | 0.4800 | 2,168,908 | +0.03(+5.73%) |
Mar 16, 2020 | 0.4300 | 0.4750 | 0.4050 | 0.4540 | 1,977,297 | -0.02(-3.61%) |
Mar 13, 2020 | 0.5500 | 0.5500 | 0.4301 | 0.4710 | 2,464,600 | -0.00(-0.17%) |
Mar 12, 2020 | 0.5500 | 0.5599 | 0.4500 | 0.4718 | 3,299,674 | -0.10(-17.23%) |
Mar 11, 2020 | 0.5400 | 0.6300 | 0.5400 | 0.5700 | 3,362,131 | +0.00(+0.00%) |
Mar 10, 2020 | 0.6900 | 0.6900 | 0.5400 | 0.5700 | 5,353,997 | -0.06(-9.58%) |
Mar 09, 2020 | 0.6900 | 0.7209 | 0.6250 | 0.6304 | 4,040,298 | -0.11(-14.70%) |
Mar 06, 2020 | 0.7300 | 0.7608 | 0.6705 | 0.7390 | 6,163,000 | -0.04(-5.26%) |
Mar 05, 2020 | 0.7000 | 0.8200 | 0.7000 | 0.7800 | 17,812,998 | -0.10(-11.36%) |
Mar 04, 2020 | 1.210 | 1.290 | 0.8500 | 0.8800 | 26,251,536 | +0.00(+0.00%) |
Mar 03, 2020 | 1.010 | 1.040 | 0.8500 | 0.8800 | 4,879,723 | -0.11(-11.11%) |