Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.570 | 1.570 | 1.450 | 1.470 | 27,300 | -0.08(-5.15%) |
May 28, 2020 | 1.560 | 1.590 | 1.550 | 1.550 | 22,629 | -0.02(-0.98%) |
May 27, 2020 | 1.600 | 1.650 | 1.540 | 1.565 | 71,273 | +0.04(+2.31%) |
May 26, 2020 | 1.640 | 1.730 | 1.450 | 1.530 | 74,043 | +0.03(+2.00%) |
May 22, 2020 | 1.390 | 1.530 | 1.310 | 1.500 | 58,500 | +0.16(+11.94%) |
May 21, 2020 | 1.400 | 1.430 | 1.328 | 1.340 | 35,182 | -0.04(-2.90%) |
May 20, 2020 | 1.290 | 1.500 | 1.290 | 1.380 | 121,494 | +0.11(+8.66%) |
May 19, 2020 | 1.240 | 1.290 | 1.200 | 1.270 | 124,770 | +0.06(+5.39%) |
May 18, 2020 | 1.200 | 1.210 | 1.120 | 1.205 | 82,255 | +0.08(+6.64%) |
May 15, 2020 | 1.150 | 1.150 | 1.080 | 1.130 | 40,400 | +0.01(+0.89%) |
May 14, 2020 | 1.050 | 1.120 | 1.040 | 1.120 | 34,587 | +0.02(+1.82%) |
May 13, 2020 | 1.100 | 1.130 | 1.060 | 1.100 | 20,025 | +0.03(+2.80%) |
May 12, 2020 | 1.060 | 1.140 | 1.040 | 1.070 | 70,818 | +0.05(+4.90%) |
May 11, 2020 | 1.100 | 1.200 | 1.020 | 1.020 | 87,110 | -0.03(-2.86%) |
May 08, 2020 | 1.020 | 1.090 | 0.9700 | 1.050 | 17,500 | +0.08(+8.24%) |
May 07, 2020 | 1.020 | 1.020 | 0.9701 | 0.9701 | 3,525 | -0.04(-3.96%) |
May 06, 2020 | 1.000 | 1.020 | 1.000 | 1.010 | 73,427 | +0.03(+2.55%) |
May 05, 2020 | 0.9700 | 1.000 | 0.9700 | 0.9850 | 8,535 | -0.02(-1.50%) |
May 04, 2020 | 1.020 | 1.020 | 0.9700 | 1.000 | 20,812 | -0.01(-1.48%) |
May 01, 2020 | 1.020 | 1.030 | 0.9803 | 1.015 | 7,800 | +0.03(+3.57%) |
Apr 30, 2020 | 1.060 | 1.090 | 0.9700 | 0.9800 | 25,910 | -0.07(-6.46%) |
Apr 29, 2020 | 1.080 | 1.100 | 1.010 | 1.048 | 14,004 | +0.01(+0.74%) |
Apr 28, 2020 | 1.010 | 1.100 | 1.010 | 1.040 | 8,518 | +0.05(+5.04%) |
Apr 27, 2020 | 1.090 | 1.090 | 0.9901 | 0.9901 | 18,583 | -0.07(-6.17%) |
Apr 24, 2020 | 1.120 | 1.190 | 1.050 | 1.055 | 27,400 | -0.03(-2.58%) |
Apr 23, 2020 | 1.000 | 1.200 | 1.000 | 1.083 | 36,247 | +0.08(+8.31%) |
Apr 22, 2020 | 1.060 | 1.071 | 1.000 | 1.000 | 23,727 | -0.06(-5.67%) |
Apr 21, 2020 | 1.170 | 1.170 | 1.060 | 1.060 | 15,381 | -0.09(-7.82%) |
Apr 20, 2020 | 1.160 | 1.200 | 1.060 | 1.150 | 10,385 | +0.05(+4.55%) |
Apr 17, 2020 | 1.200 | 1.200 | 1.090 | 1.100 | 21,400 | +0.06(+5.77%) |
Apr 16, 2020 | 1.260 | 1.260 | 1.030 | 1.040 | 13,689 | -0.01(-0.95%) |
Apr 15, 2020 | 1.090 | 1.090 | 0.9501 | 1.050 | 7,162 | +0.05(+5.00%) |
Apr 14, 2020 | 1.080 | 1.090 | 0.9501 | 1.000 | 11,461 | -0.05(-4.76%) |
Apr 13, 2020 | 1.010 | 1.090 | 0.9651 | 1.050 | 4,450 | +0.10(+10.53%) |
Apr 09, 2020 | 1.040 | 1.040 | 0.9500 | 0.9500 | 2,600 | -0.05(-5.00%) |
Apr 08, 2020 | 0.9500 | 1.000 | 0.9500 | 1.000 | 1,272 | +0.05(+5.26%) |
Apr 07, 2020 | 0.9500 | 0.9539 | 0.9500 | 0.9500 | 900 | +0.00(+0.00%) |
Apr 06, 2020 | 1.020 | 1.020 | 0.9500 | 0.9500 | 2,802 | +0.02(+2.14%) |
Apr 03, 2020 | 1.015 | 1.015 | 0.9300 | 0.9301 | 16,600 | -0.01(-1.26%) |
Apr 02, 2020 | 0.9900 | 1.030 | 0.9400 | 0.9420 | 2,978 | -0.01(-0.97%) |
Apr 01, 2020 | 0.9976 | 1.027 | 0.9500 | 0.9512 | 6,088 | +0.00(+0.12%) |
Mar 31, 2020 | 0.9800 | 1.060 | 0.9226 | 0.9501 | 3,091 | -0.00(-0.01%) |
Mar 30, 2020 | 0.9800 | 1.015 | 0.9300 | 0.9502 | 5,637 | +0.01(+1.07%) |
Mar 27, 2020 | 1.000 | 1.020 | 0.8501 | 0.9401 | 7,000 | -0.02(-2.07%) |
Mar 26, 2020 | 0.9900 | 1.050 | 0.9500 | 0.9600 | 8,051 | -0.12(-11.11%) |
Mar 25, 2020 | 1.020 | 1.080 | 0.9200 | 1.080 | 6,900 | +0.04(+3.85%) |
Mar 24, 2020 | 1.000 | 1.040 | 0.9600 | 1.040 | 1,431 | +0.04(+4.00%) |
Mar 23, 2020 | 1.060 | 1.060 | 0.9500 | 1.000 | 2,496 | +0.03(+3.09%) |
Mar 20, 2020 | 0.9802 | 0.9851 | 0.9500 | 0.9700 | 31,400 | -0.01(-1.02%) |
Mar 19, 2020 | 1.070 | 1.070 | 0.9300 | 0.9800 | 15,928 | +0.04(+4.54%) |
Mar 18, 2020 | 1.060 | 1.100 | 0.9000 | 0.9374 | 154,003 | -0.08(-8.10%) |
Mar 17, 2020 | 1.020 | 1.031 | 1.020 | 1.020 | 3,985 | +0.00(+0.29%) |
Mar 16, 2020 | 0.8300 | 1.060 | 0.8300 | 1.017 | 12,633 | -0.00(-0.45%) |
Mar 13, 2020 | 1.070 | 1.133 | 1.020 | 1.022 | 19,000 | -0.01(-0.82%) |
Mar 12, 2020 | 1.050 | 1.080 | 1.000 | 1.030 | 37,681 | -0.05(-4.63%) |
Mar 11, 2020 | 1.150 | 1.150 | 1.080 | 1.080 | 17,339 | -0.08(-7.03%) |
Mar 10, 2020 | 1.210 | 1.450 | 1.150 | 1.162 | 38,222 | -0.04(-3.19%) |
Mar 09, 2020 | 1.180 | 1.220 | 1.180 | 1.200 | 51,970 | -0.05(-4.00%) |
Mar 06, 2020 | 1.210 | 1.260 | 1.190 | 1.250 | 15,500 | +0.00(+0.00%) |
Mar 05, 2020 | 1.250 | 1.250 | 1.190 | 1.250 | 25,572 | +0.00(+0.00%) |
Mar 04, 2020 | 1.280 | 1.280 | 1.235 | 1.250 | 14,332 | -0.10(-7.41%) |
Mar 03, 2020 | 1.235 | 1.350 | 1.210 | 1.350 | 20,013 | +0.10(+8.00%) |