Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.080 | 1.130 | 1.060 | 1.120 | 48,600 | +0.04(+3.70%) |
May 28, 2020 | 1.100 | 1.140 | 1.050 | 1.080 | 100,655 | +0.01(+0.93%) |
May 27, 2020 | 1.100 | 1.165 | 1.020 | 1.070 | 272,920 | +0.01(+0.94%) |
May 26, 2020 | 1.100 | 1.111 | 1.040 | 1.060 | 56,924 | -0.04(-3.64%) |
May 22, 2020 | 1.110 | 1.136 | 1.080 | 1.100 | 65,200 | +0.02(+1.85%) |
May 21, 2020 | 1.150 | 1.160 | 1.080 | 1.080 | 82,350 | -0.09(-7.69%) |
May 20, 2020 | 1.280 | 1.280 | 1.150 | 1.170 | 166,431 | -0.07(-5.65%) |
May 19, 2020 | 1.180 | 1.270 | 1.160 | 1.240 | 128,098 | +0.06(+5.08%) |
May 18, 2020 | 1.240 | 1.240 | 1.160 | 1.180 | 123,834 | +0.04(+3.51%) |
May 15, 2020 | 1.140 | 1.160 | 1.120 | 1.140 | 119,500 | +0.03(+2.70%) |
May 14, 2020 | 1.080 | 1.170 | 1.070 | 1.110 | 114,953 | +0.03(+2.78%) |
May 13, 2020 | 1.130 | 1.130 | 1.070 | 1.080 | 100,317 | -0.04(-3.57%) |
May 12, 2020 | 1.210 | 1.230 | 1.080 | 1.120 | 166,928 | -0.10(-8.20%) |
May 11, 2020 | 1.210 | 1.240 | 1.190 | 1.220 | 71,401 | +0.00(+0.00%) |
May 08, 2020 | 1.230 | 1.250 | 1.190 | 1.220 | 68,000 | -0.01(-0.81%) |
May 07, 2020 | 1.210 | 1.250 | 1.200 | 1.230 | 96,937 | +0.03(+2.50%) |
May 06, 2020 | 1.210 | 1.240 | 1.170 | 1.200 | 83,862 | -0.03(-2.44%) |
May 05, 2020 | 1.310 | 1.310 | 1.215 | 1.230 | 70,752 | -0.02(-1.60%) |
May 04, 2020 | 1.240 | 1.280 | 1.220 | 1.250 | 80,849 | +0.00(+0.00%) |
May 01, 2020 | 1.230 | 1.280 | 1.218 | 1.250 | 178,500 | -0.03(-2.34%) |
Apr 30, 2020 | 1.330 | 1.330 | 1.220 | 1.280 | 154,883 | -0.02(-1.54%) |
Apr 29, 2020 | 1.340 | 1.340 | 1.230 | 1.300 | 138,334 | +0.03(+2.36%) |
Apr 28, 2020 | 1.240 | 1.290 | 1.210 | 1.270 | 237,655 | +0.04(+3.25%) |
Apr 27, 2020 | 1.250 | 1.380 | 1.200 | 1.230 | 631,531 | +0.05(+4.24%) |
Apr 24, 2020 | 1.040 | 1.200 | 1.025 | 1.180 | 243,400 | +0.15(+14.56%) |
Apr 23, 2020 | 1.010 | 1.100 | 0.9500 | 1.030 | 148,799 | +0.03(+3.00%) |
Apr 22, 2020 | 0.9100 | 1.025 | 0.9104 | 1.000 | 171,819 | +0.11(+12.35%) |
Apr 21, 2020 | 0.9000 | 0.9500 | 0.8550 | 0.8901 | 43,873 | -0.02(-2.19%) |
Apr 20, 2020 | 0.9100 | 0.9500 | 0.9000 | 0.9100 | 54,311 | +0.01(+1.11%) |
Apr 17, 2020 | 0.9490 | 0.9700 | 0.8855 | 0.9000 | 38,100 | -0.02(-2.17%) |
Apr 16, 2020 | 0.9000 | 0.9901 | 0.7500 | 0.9200 | 138,653 | +0.02(+2.21%) |
Apr 15, 2020 | 0.8839 | 1.000 | 0.8000 | 0.9001 | 115,008 | -0.04(-3.76%) |
Apr 14, 2020 | 0.9000 | 0.9500 | 0.9000 | 0.9353 | 129,070 | +0.00(+0.30%) |
Apr 13, 2020 | 0.8150 | 0.9500 | 0.7900 | 0.9325 | 114,021 | +0.13(+15.55%) |
Apr 09, 2020 | 0.7100 | 0.8188 | 0.7100 | 0.8070 | 198,100 | +0.11(+15.27%) |
Apr 08, 2020 | 0.7000 | 0.7050 | 0.6302 | 0.7001 | 64,781 | -0.01(-1.39%) |
Apr 07, 2020 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 53,780 | +0.01(+1.43%) |
Apr 06, 2020 | 0.6400 | 0.7200 | 0.6412 | 0.7000 | 64,012 | +0.06(+9.37%) |
Apr 03, 2020 | 0.6200 | 0.6400 | 0.6101 | 0.6400 | 20,900 | +0.04(+7.22%) |
Apr 02, 2020 | 0.5951 | 0.6000 | 0.5900 | 0.5969 | 76,393 | +0.02(+4.19%) |
Apr 01, 2020 | 0.6255 | 0.6255 | 0.5451 | 0.5729 | 45,789 | -0.04(-6.08%) |
Mar 31, 2020 | 0.6100 | 0.6238 | 0.5800 | 0.6100 | 7,780 | +0.00(+0.00%) |
Mar 30, 2020 | 0.6510 | 0.6700 | 0.5873 | 0.6100 | 53,063 | -0.05(-7.58%) |
Mar 27, 2020 | 0.7358 | 0.7358 | 0.6510 | 0.6600 | 23,600 | -0.06(-8.31%) |
Mar 26, 2020 | 0.6800 | 0.8000 | 0.6800 | 0.7198 | 63,680 | +0.05(+7.30%) |
Mar 25, 2020 | 0.5800 | 0.6900 | 0.5701 | 0.6708 | 54,371 | +0.09(+15.16%) |
Mar 24, 2020 | 0.5881 | 0.6000 | 0.5702 | 0.5825 | 63,618 | +0.03(+6.14%) |
Mar 23, 2020 | 0.5800 | 0.6100 | 0.5120 | 0.5488 | 87,302 | -0.06(-10.03%) |
Mar 20, 2020 | 0.5771 | 0.6199 | 0.5512 | 0.6100 | 27,700 | +0.04(+6.55%) |
Mar 19, 2020 | 0.5400 | 0.5800 | 0.5000 | 0.5725 | 40,296 | +0.03(+5.34%) |
Mar 18, 2020 | 0.6332 | 0.6332 | 0.5100 | 0.5435 | 48,860 | -0.06(-10.02%) |
Mar 17, 2020 | 0.6000 | 0.6700 | 0.5635 | 0.6040 | 122,489 | +0.03(+5.96%) |
Mar 16, 2020 | 0.6000 | 0.6100 | 0.4715 | 0.5700 | 105,447 | -0.04(-6.31%) |
Mar 13, 2020 | 0.6183 | 0.6469 | 0.5571 | 0.6084 | 98,500 | -0.03(-4.19%) |
Mar 12, 2020 | 0.6567 | 0.6825 | 0.6000 | 0.6350 | 150,937 | -0.08(-11.74%) |
Mar 11, 2020 | 0.7511 | 0.7998 | 0.6531 | 0.7195 | 54,654 | -0.00(-0.08%) |
Mar 10, 2020 | 0.8000 | 0.8300 | 0.7200 | 0.7201 | 48,334 | -0.07(-8.85%) |
Mar 09, 2020 | 0.8300 | 0.8300 | 0.7661 | 0.7900 | 40,138 | -0.05(-6.31%) |
Mar 06, 2020 | 0.8601 | 0.8700 | 0.8351 | 0.8432 | 51,000 | -0.00(-0.34%) |
Mar 05, 2020 | 0.9000 | 0.9000 | 0.8420 | 0.8461 | 26,212 | -0.02(-2.18%) |
Mar 04, 2020 | 0.8923 | 0.8923 | 0.8601 | 0.8650 | 14,171 | -0.02(-2.26%) |
Mar 03, 2020 | 0.8600 | 0.9000 | 0.8260 | 0.8850 | 38,981 | +0.03(+2.91%) |