Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.210 | 1.220 | 1.150 | 1.185 | 31,600 | +0.01(+0.42%) |
May 28, 2020 | 1.160 | 1.200 | 1.100 | 1.180 | 34,888 | +0.02(+1.72%) |
May 27, 2020 | 1.190 | 1.190 | 1.160 | 1.160 | 19,160 | -0.02(-1.69%) |
May 26, 2020 | 1.190 | 1.190 | 1.160 | 1.180 | 54,736 | +0.00(+0.00%) |
May 22, 2020 | 1.180 | 1.251 | 1.180 | 1.180 | 33,800 | +0.00(+0.00%) |
May 21, 2020 | 1.370 | 1.370 | 1.150 | 1.180 | 164,737 | -0.17(-12.59%) |
May 20, 2020 | 1.280 | 1.410 | 1.220 | 1.350 | 312,170 | +0.23(+20.54%) |
May 19, 2020 | 1.090 | 1.120 | 1.020 | 1.120 | 1,046,745 | +0.07(+6.67%) |
May 18, 2020 | 1.060 | 1.060 | 0.9602 | 1.050 | 44,285 | +0.02(+1.94%) |
May 15, 2020 | 0.9600 | 1.050 | 0.9600 | 1.030 | 30,800 | +0.07(+7.28%) |
May 14, 2020 | 0.9600 | 0.9880 | 0.9595 | 0.9601 | 7,679 | -0.03(-3.02%) |
May 13, 2020 | 1.090 | 1.100 | 0.9512 | 0.9900 | 90,973 | -0.07(-6.60%) |
May 12, 2020 | 1.000 | 1.080 | 0.9200 | 1.060 | 36,544 | +0.09(+9.28%) |
May 11, 2020 | 0.9500 | 0.9700 | 0.9022 | 0.9700 | 6,284 | +0.01(+1.25%) |
May 08, 2020 | 0.9393 | 0.9800 | 0.9021 | 0.9580 | 31,300 | -0.01(-1.23%) |
May 07, 2020 | 0.9300 | 0.9700 | 0.9000 | 0.9699 | 41,774 | +0.01(+1.02%) |
May 06, 2020 | 0.9226 | 0.9685 | 0.9000 | 0.9601 | 26,361 | +0.00(+0.09%) |
May 05, 2020 | 0.9690 | 0.9690 | 0.9200 | 0.9592 | 63,093 | -0.01(-1.09%) |
May 04, 2020 | 0.9660 | 0.9700 | 0.9000 | 0.9698 | 7,437 | -0.01(-0.93%) |
May 01, 2020 | 0.9860 | 0.9860 | 0.9101 | 0.9789 | 6,100 | -0.01(-0.72%) |
Apr 30, 2020 | 0.9800 | 0.9879 | 0.9000 | 0.9860 | 18,654 | +0.03(+2.71%) |
Apr 29, 2020 | 0.9000 | 0.9600 | 0.8500 | 0.9600 | 49,483 | +0.06(+6.65%) |
Apr 28, 2020 | 0.9100 | 0.9100 | 0.8401 | 0.9001 | 18,019 | +0.00(+0.01%) |
Apr 27, 2020 | 0.9100 | 0.9100 | 0.7746 | 0.9000 | 8,027 | +0.01(+1.12%) |
Apr 24, 2020 | 0.8300 | 0.9000 | 0.8300 | 0.8900 | 40,000 | -0.02(-2.20%) |
Apr 23, 2020 | 0.9400 | 0.9400 | 0.8281 | 0.9100 | 22,925 | +0.00(+0.00%) |
Apr 22, 2020 | 0.9400 | 0.9400 | 0.8230 | 0.9100 | 35,492 | -0.01(-0.96%) |
Apr 21, 2020 | 0.8800 | 0.9300 | 0.8400 | 0.9188 | 49,732 | +0.08(+9.43%) |
Apr 20, 2020 | 0.9100 | 0.9100 | 0.8000 | 0.8396 | 37,795 | -0.05(-5.66%) |
Apr 17, 2020 | 0.9259 | 0.9259 | 0.7600 | 0.8900 | 22,000 | +0.08(+9.20%) |
Apr 16, 2020 | 0.9000 | 0.9000 | 0.7802 | 0.8150 | 11,431 | -0.04(-5.12%) |
Apr 15, 2020 | 0.7600 | 0.9300 | 0.7211 | 0.8590 | 9,009 | -0.03(-3.46%) |
Apr 14, 2020 | 0.9000 | 0.9200 | 0.7700 | 0.8898 | 4,639 | -0.05(-5.34%) |
Apr 13, 2020 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,927 | +0.00(+0.00%) |
Apr 09, 2020 | 0.8190 | 0.9400 | 0.8190 | 0.9400 | 30,100 | +0.12(+14.65%) |
Apr 08, 2020 | 0.8498 | 0.8698 | 0.7020 | 0.8199 | 33,845 | -0.03(-3.52%) |
Apr 07, 2020 | 0.7538 | 0.8498 | 0.7021 | 0.8498 | 42,268 | +0.07(+8.95%) |
Apr 06, 2020 | 0.7000 | 0.7800 | 0.6400 | 0.7800 | 437,558 | +0.08(+11.43%) |
Apr 03, 2020 | 0.6400 | 0.7585 | 0.6200 | 0.7000 | 40,800 | -0.03(-4.11%) |
Apr 02, 2020 | 0.7500 | 0.7500 | 0.6320 | 0.7300 | 99,004 | -0.04(-5.19%) |
Apr 01, 2020 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,331 | -0.02(-2.53%) |
Mar 31, 2020 | 0.8180 | 0.8180 | 0.6711 | 0.7900 | 30,055 | -0.04(-4.59%) |
Mar 30, 2020 | 0.8290 | 0.8358 | 0.6700 | 0.8280 | 15,094 | +0.03(+4.15%) |
Mar 27, 2020 | 0.6749 | 0.8290 | 0.6590 | 0.7950 | 17,600 | +0.06(+8.89%) |
Mar 26, 2020 | 0.7800 | 0.9132 | 0.6200 | 0.7301 | 67,998 | -0.04(-5.79%) |
Mar 25, 2020 | 0.5610 | 0.7780 | 0.5610 | 0.7750 | 22,755 | +0.15(+23.60%) |
Mar 24, 2020 | 0.6850 | 0.6850 | 0.5548 | 0.6270 | 17,611 | -0.02(-3.09%) |
Mar 23, 2020 | 0.6470 | 0.6850 | 0.5500 | 0.6470 | 13,193 | -0.04(-5.55%) |
Mar 20, 2020 | 0.6600 | 0.6850 | 0.6000 | 0.6850 | 17,100 | +0.01(+0.74%) |
Mar 19, 2020 | 0.6900 | 0.6900 | 0.6733 | 0.6800 | 4,976 | +0.09(+15.98%) |
Mar 18, 2020 | 0.6500 | 0.7000 | 0.3100 | 0.5863 | 13,941 | -0.06(-9.80%) |
Mar 17, 2020 | 0.7998 | 0.7998 | 0.6400 | 0.6500 | 39,685 | -0.14(-17.72%) |
Mar 16, 2020 | 0.6500 | 0.8000 | 0.6500 | 0.7900 | 14,903 | -0.06(-7.08%) |
Mar 13, 2020 | 0.8925 | 0.9300 | 0.8501 | 0.8502 | 21,200 | +0.00(+0.02%) |
Mar 12, 2020 | 0.6500 | 0.8900 | 0.6500 | 0.8500 | 78,429 | -0.10(-10.53%) |
Mar 11, 2020 | 1.000 | 1.050 | 0.9130 | 0.9500 | 57,048 | -0.08(-7.77%) |
Mar 10, 2020 | 1.020 | 1.090 | 1.000 | 1.030 | 16,633 | -0.06(-5.50%) |
Mar 09, 2020 | 1.040 | 1.101 | 1.000 | 1.090 | 3,822 | -0.02(-1.80%) |
Mar 06, 2020 | 1.000 | 1.110 | 0.9811 | 1.110 | 66,500 | +0.09(+8.30%) |
Mar 05, 2020 | 1.050 | 1.090 | 1.000 | 1.025 | 60,010 | -0.05(-4.21%) |
Mar 04, 2020 | 1.060 | 1.070 | 1.060 | 1.070 | 11,138 | -0.01(-0.93%) |
Mar 03, 2020 | 1.080 | 1.100 | 1.060 | 1.080 | 21,665 | +0.00(+0.00%) |