Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.060 | 1.100 | 1.030 | 1.060 | 272,700 | -0.01(-0.93%) |
May 28, 2020 | 1.070 | 1.180 | 1.040 | 1.070 | 959,577 | +0.02(+1.90%) |
May 27, 2020 | 1.050 | 1.070 | 1.030 | 1.050 | 163,475 | -0.01(-0.94%) |
May 26, 2020 | 1.060 | 1.099 | 1.040 | 1.060 | 119,367 | +0.01(+0.95%) |
May 22, 2020 | 1.050 | 1.070 | 1.000 | 1.050 | 124,700 | -0.01(-0.94%) |
May 21, 2020 | 1.100 | 1.105 | 1.040 | 1.060 | 362,782 | -0.04(-3.64%) |
May 20, 2020 | 1.080 | 1.154 | 1.070 | 1.100 | 236,225 | +0.00(+0.00%) |
May 19, 2020 | 1.140 | 1.150 | 1.060 | 1.100 | 93,611 | -0.02(-1.79%) |
May 18, 2020 | 1.080 | 1.140 | 1.080 | 1.120 | 283,743 | +0.07(+6.67%) |
May 15, 2020 | 1.060 | 1.080 | 1.000 | 1.050 | 304,900 | +0.00(+0.00%) |
May 14, 2020 | 1.040 | 1.150 | 0.9600 | 1.050 | 1,002,504 | +0.03(+2.94%) |
May 13, 2020 | 1.130 | 1.160 | 0.9616 | 1.020 | 872,146 | -0.13(-11.30%) |
May 12, 2020 | 1.180 | 1.204 | 1.130 | 1.150 | 374,043 | -0.02(-1.71%) |
May 11, 2020 | 1.200 | 1.250 | 1.170 | 1.170 | 501,436 | -0.12(-9.30%) |
May 08, 2020 | 1.270 | 1.440 | 1.210 | 1.290 | 1,721,000 | +0.04(+3.20%) |
May 07, 2020 | 1.200 | 1.470 | 1.120 | 1.250 | 1,487,190 | +0.09(+7.76%) |
May 06, 2020 | 1.090 | 1.265 | 1.080 | 1.160 | 900,464 | +0.06(+5.45%) |
May 05, 2020 | 1.160 | 1.170 | 1.070 | 1.100 | 250,791 | -0.04(-3.51%) |
May 04, 2020 | 1.130 | 1.190 | 1.080 | 1.140 | 151,751 | +0.04(+3.64%) |
May 01, 2020 | 1.150 | 1.180 | 1.060 | 1.100 | 317,900 | -0.13(-10.57%) |
Apr 30, 2020 | 1.290 | 1.310 | 1.200 | 1.230 | 317,022 | -0.01(-0.81%) |
Apr 29, 2020 | 1.230 | 1.360 | 1.220 | 1.240 | 933,473 | +0.04(+3.33%) |
Apr 28, 2020 | 1.180 | 1.270 | 1.180 | 1.200 | 275,432 | +0.00(+0.00%) |
Apr 27, 2020 | 1.210 | 1.230 | 1.150 | 1.200 | 208,158 | -0.01(-0.83%) |
Apr 24, 2020 | 1.240 | 1.240 | 1.080 | 1.210 | 374,100 | -0.04(-3.20%) |
Apr 23, 2020 | 1.100 | 1.460 | 1.080 | 1.250 | 1,334,412 | +0.13(+11.61%) |
Apr 22, 2020 | 1.080 | 1.130 | 1.020 | 1.120 | 292,343 | +0.02(+1.82%) |
Apr 21, 2020 | 1.110 | 1.180 | 1.020 | 1.100 | 483,917 | -0.02(-1.79%) |
Apr 20, 2020 | 1.120 | 1.230 | 1.080 | 1.120 | 684,173 | -0.01(-0.88%) |
Apr 17, 2020 | 1.160 | 1.160 | 1.110 | 1.130 | 172,600 | -0.02(-1.74%) |
Apr 16, 2020 | 1.190 | 1.190 | 1.090 | 1.150 | 247,529 | -0.03(-2.54%) |
Apr 15, 2020 | 1.090 | 1.190 | 1.040 | 1.180 | 506,698 | +0.07(+6.31%) |
Apr 14, 2020 | 1.080 | 1.110 | 1.020 | 1.110 | 337,318 | +0.05(+4.72%) |
Apr 13, 2020 | 1.130 | 1.140 | 1.010 | 1.060 | 639,445 | -0.07(-6.19%) |
Apr 09, 2020 | 1.180 | 1.210 | 1.130 | 1.130 | 1,083,200 | -0.11(-8.87%) |
Apr 08, 2020 | 1.260 | 1.300 | 1.110 | 1.240 | 3,331,442 | -0.30(-19.48%) |
Apr 07, 2020 | 1.280 | 1.950 | 1.110 | 1.540 | 54,428,588 | +0.74(+92.50%) |
Apr 06, 2020 | 0.7440 | 0.8126 | 0.7300 | 0.8000 | 178,879 | +0.07(+9.59%) |
Apr 03, 2020 | 0.7900 | 0.8000 | 0.7200 | 0.7300 | 151,600 | -0.07(-8.75%) |
Apr 02, 2020 | 0.7100 | 0.8600 | 0.7100 | 0.8000 | 398,682 | -0.05(-5.88%) |
Apr 01, 2020 | 1.100 | 1.100 | 0.7800 | 0.8500 | 2,551,946 | +0.15(+21.03%) |
Mar 31, 2020 | 0.7000 | 0.7540 | 0.6901 | 0.7023 | 58,943 | +0.00(+0.03%) |
Mar 30, 2020 | 0.7498 | 0.7498 | 0.6500 | 0.7021 | 69,910 | -0.05(-6.39%) |
Mar 27, 2020 | 0.8200 | 0.8500 | 0.7000 | 0.7500 | 168,300 | -0.06(-7.41%) |
Mar 26, 2020 | 0.7382 | 0.8500 | 0.7100 | 0.8100 | 189,120 | +0.11(+15.20%) |
Mar 25, 2020 | 0.6965 | 0.7200 | 0.6600 | 0.7031 | 103,582 | +0.04(+5.98%) |
Mar 24, 2020 | 0.6150 | 0.7000 | 0.5300 | 0.6634 | 199,489 | +0.03(+4.46%) |
Mar 23, 2020 | 0.7455 | 0.7490 | 0.5500 | 0.6351 | 165,432 | -0.07(-10.55%) |
Mar 20, 2020 | 0.7300 | 0.7500 | 0.6800 | 0.7100 | 123,900 | +0.02(+2.38%) |
Mar 19, 2020 | 0.6300 | 0.7418 | 0.6300 | 0.6935 | 81,028 | +0.07(+10.66%) |
Mar 18, 2020 | 0.7500 | 0.7600 | 0.6000 | 0.6267 | 175,824 | -0.19(-23.58%) |
Mar 17, 2020 | 0.8200 | 0.8557 | 0.8200 | 0.8201 | 60,136 | +0.01(+0.63%) |
Mar 16, 2020 | 0.8200 | 0.8600 | 0.7500 | 0.8150 | 110,060 | -0.09(-9.44%) |
Mar 13, 2020 | 0.9200 | 1.070 | 0.8600 | 0.9000 | 71,100 | +0.04(+4.65%) |
Mar 12, 2020 | 0.9000 | 0.9500 | 0.8000 | 0.8600 | 192,576 | -0.16(-15.69%) |
Mar 11, 2020 | 1.010 | 1.030 | 0.9702 | 1.020 | 67,172 | +0.00(+0.00%) |
Mar 10, 2020 | 1.050 | 1.070 | 1.010 | 1.020 | 152,382 | -0.01(-1.45%) |
Mar 09, 2020 | 1.080 | 1.080 | 0.9000 | 1.035 | 275,745 | -0.09(-8.41%) |
Mar 06, 2020 | 1.140 | 1.180 | 1.100 | 1.130 | 192,200 | -0.08(-6.61%) |
Mar 05, 2020 | 1.340 | 1.360 | 1.140 | 1.210 | 595,152 | -0.08(-6.20%) |
Mar 04, 2020 | 1.200 | 1.300 | 1.170 | 1.290 | 157,199 | +0.10(+8.40%) |
Mar 03, 2020 | 1.110 | 1.240 | 1.080 | 1.190 | 326,257 | +0.13(+12.26%) |