Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.156 | 1.206 | 1.149 | 1.178 | 77,909 | -0.02(-2.08%) |
May 28, 2020 | 1.185 | 1.249 | 1.178 | 1.202 | 158,991 | +0.04(+3.08%) |
May 27, 2020 | 1.237 | 1.273 | 1.167 | 1.167 | 457,764 | -0.01(-0.60%) |
May 26, 2020 | 1.061 | 1.174 | 1.061 | 1.174 | 274,965 | +0.12(+11.04%) |
May 22, 2020 | 1.025 | 1.061 | 1.018 | 1.057 | 153,458 | +0.04(+3.82%) |
May 21, 2020 | 0.9898 | 1.025 | 0.9898 | 1.018 | 118,236 | +0.02(+1.90%) |
May 20, 2020 | 0.9828 | 1.004 | 0.9686 | 0.9992 | 103,238 | +0.04(+3.91%) |
May 19, 2020 | 0.9828 | 0.9969 | 0.9545 | 0.9616 | 104,674 | +0.01(+1.49%) |
May 18, 2020 | 0.9191 | 0.9757 | 0.9191 | 0.9474 | 225,277 | -0.01(-0.74%) |
May 15, 2020 | 0.9757 | 1.011 | 0.8909 | 0.9545 | 294,470 | +0.01(+0.66%) |
May 14, 2020 | 0.9474 | 0.9686 | 0.9262 | 0.9483 | 71,722 | -0.00(-0.43%) |
May 13, 2020 | 0.9969 | 0.9969 | 0.9474 | 0.9524 | 148,266 | -0.01(-0.96%) |
May 12, 2020 | 0.9545 | 0.9898 | 0.9262 | 0.9616 | 169,395 | +0.05(+5.42%) |
May 11, 2020 | 0.9404 | 0.9545 | 0.9121 | 0.9121 | 86,058 | +0.00(+0.01%) |
May 08, 2020 | 0.9191 | 0.9404 | 0.9121 | 0.9121 | 104,945 | +0.01(+1.57%) |
May 07, 2020 | 0.9050 | 0.9262 | 0.8909 | 0.8979 | 124,840 | -0.01(-1.55%) |
May 06, 2020 | 0.9050 | 0.9262 | 0.9050 | 0.9121 | 109,770 | -0.02(-1.90%) |
May 05, 2020 | 0.9262 | 0.9682 | 0.8555 | 0.9297 | 166,077 | +0.01(+1.15%) |
May 04, 2020 | 0.8909 | 0.9262 | 0.8839 | 0.9191 | 169,140 | +0.03(+3.17%) |
May 01, 2020 | 0.8979 | 0.9191 | 0.8838 | 0.8909 | 147,235 | -0.02(-2.33%) |
Apr 30, 2020 | 1.011 | 1.011 | 0.8979 | 0.9121 | 332,140 | -0.06(-5.84%) |
Apr 29, 2020 | 0.9898 | 1.025 | 0.9191 | 0.9686 | 287,057 | -0.00(-0.07%) |
Apr 28, 2020 | 0.9001 | 0.9832 | 0.8868 | 0.9693 | 399,374 | +0.07(+7.69%) |
Apr 27, 2020 | 0.8793 | 0.9001 | 0.8655 | 0.9001 | 362,814 | +0.08(+9.70%) |
Apr 24, 2020 | 0.8101 | 0.8516 | 0.7962 | 0.8205 | 222,419 | +0.05(+5.80%) |
Apr 23, 2020 | 0.8239 | 0.9001 | 0.7616 | 0.7755 | 479,358 | -0.06(-6.67%) |
Apr 22, 2020 | 0.7616 | 0.8447 | 0.7616 | 0.8309 | 211,286 | +0.03(+4.35%) |
Apr 21, 2020 | 0.8309 | 0.8309 | 0.7685 | 0.7962 | 336,453 | -0.07(-8.37%) |
Apr 20, 2020 | 0.9693 | 0.9693 | 0.7616 | 0.8689 | 379,126 | -0.16(-15.20%) |
Apr 17, 2020 | 0.9209 | 1.025 | 0.9209 | 1.025 | 174,757 | +0.12(+13.18%) |
Apr 16, 2020 | 0.9416 | 0.9973 | 0.8932 | 0.9054 | 136,364 | -0.06(-6.59%) |
Apr 15, 2020 | 0.9278 | 1.004 | 0.8768 | 0.9693 | 288,168 | +0.04(+4.15%) |
Apr 14, 2020 | 0.7893 | 0.9486 | 0.7893 | 0.9307 | 373,528 | +0.13(+15.88%) |
Apr 13, 2020 | 0.7893 | 0.8032 | 0.7616 | 0.8032 | 218,831 | +0.04(+5.46%) |
Apr 09, 2020 | 0.7616 | 0.7962 | 0.7339 | 0.7616 | 392,122 | +0.04(+5.76%) |
Apr 08, 2020 | 0.6924 | 0.7270 | 0.6924 | 0.7201 | 79,809 | +0.01(+1.96%) |
Apr 07, 2020 | 0.6924 | 0.7270 | 0.6855 | 0.7062 | 87,602 | +0.02(+3.13%) |
Apr 06, 2020 | 0.6647 | 0.6924 | 0.6652 | 0.6848 | 102,772 | +0.05(+8.09%) |
Apr 03, 2020 | 0.6767 | 0.7305 | 0.6231 | 0.6335 | 112,942 | -0.01(-1.70%) |
Apr 02, 2020 | 0.7062 | 0.7132 | 0.6440 | 0.6445 | 168,644 | -0.06(-8.75%) |
Apr 01, 2020 | 0.7547 | 0.7547 | 0.6578 | 0.7062 | 179,394 | -0.03(-3.77%) |
Mar 31, 2020 | 0.7893 | 0.8032 | 0.7132 | 0.7339 | 202,245 | +0.00(+0.49%) |
Mar 30, 2020 | 0.7962 | 0.7962 | 0.6924 | 0.7303 | 221,236 | +0.01(+1.06%) |
Mar 27, 2020 | 0.6729 | 0.7328 | 0.6662 | 0.7226 | 202,036 | +0.04(+5.31%) |
Mar 26, 2020 | 0.7328 | 0.7661 | 0.6662 | 0.6862 | 268,063 | -0.02(-2.83%) |
Mar 25, 2020 | 0.6995 | 0.7328 | 0.6063 | 0.7062 | 169,942 | +0.10(+17.19%) |
Mar 24, 2020 | 0.6995 | 0.7195 | 0.5797 | 0.6026 | 394,910 | -0.08(-12.18%) |
Mar 23, 2020 | 0.6729 | 0.7029 | 0.6329 | 0.6862 | 114,359 | +0.01(+1.98%) |
Mar 20, 2020 | 0.6436 | 0.7328 | 0.6436 | 0.6729 | 277,087 | +0.06(+9.77%) |
Mar 19, 2020 | 0.6196 | 0.6995 | 0.5663 | 0.6130 | 298,258 | +0.00(+0.03%) |
Mar 18, 2020 | 0.6995 | 0.7661 | 0.5396 | 0.6128 | 317,110 | -0.07(-9.82%) |
Mar 17, 2020 | 0.7262 | 0.7395 | 0.6729 | 0.6795 | 290,877 | -0.03(-3.77%) |
Mar 16, 2020 | 0.7328 | 0.7928 | 0.6662 | 0.7062 | 167,094 | -0.03(-3.64%) |
Mar 13, 2020 | 0.7595 | 0.7861 | 0.7262 | 0.7328 | 195,132 | +0.03(+4.27%) |
Mar 12, 2020 | 0.8394 | 0.8461 | 0.4486 | 0.7029 | 649,309 | -0.15(-17.58%) |
Mar 11, 2020 | 0.9394 | 0.9820 | 0.8461 | 0.8528 | 226,938 | -0.07(-7.25%) |
Mar 10, 2020 | 0.9727 | 0.9927 | 0.9061 | 0.9194 | 300,640 | -0.03(-3.49%) |
Mar 09, 2020 | 0.9327 | 0.9527 | 0.9061 | 0.9527 | 316,900 | -0.14(-12.65%) |
Mar 06, 2020 | 1.133 | 1.166 | 1.079 | 1.091 | 154,004 | -0.09(-7.75%) |
Mar 05, 2020 | 1.219 | 1.232 | 1.166 | 1.182 | 166,147 | -0.05(-4.33%) |
Mar 04, 2020 | 1.206 | 1.241 | 1.206 | 1.236 | 100,709 | +0.03(+2.49%) |
Mar 03, 2020 | 1.219 | 1.252 | 1.206 | 1.206 | 139,843 | -0.01(-1.09%) |