Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.113 | 1.128 | 1.090 | 1.113 | 72,200 | -0.01(-0.89%) |
May 28, 2020 | 1.120 | 1.150 | 1.120 | 1.123 | 3,201 | +0.00(+0.11%) |
May 27, 2020 | 1.100 | 1.122 | 1.088 | 1.122 | 15,211 | -0.03(-2.33%) |
May 26, 2020 | 1.154 | 1.154 | 1.102 | 1.149 | 17,583 | +0.05(+4.45%) |
May 22, 2020 | 1.130 | 1.140 | 1.100 | 1.100 | 21,300 | -0.03(-2.65%) |
May 21, 2020 | 1.130 | 1.139 | 1.102 | 1.130 | 41,865 | +0.00(+0.36%) |
May 20, 2020 | 1.170 | 1.219 | 1.120 | 1.126 | 47,730 | -0.02(-2.09%) |
May 19, 2020 | 1.155 | 1.230 | 1.140 | 1.150 | 60,360 | -0.05(-4.17%) |
May 18, 2020 | 1.010 | 1.200 | 1.010 | 1.200 | 25,828 | +0.05(+4.35%) |
May 15, 2020 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 | +0.15(+15.50%) |
May 14, 2020 | 0.9957 | 0.9957 | 0.9957 | 0.9957 | 220 | -0.01(-1.42%) |
May 13, 2020 | 1.020 | 1.020 | 1.010 | 1.010 | 4,636 | -0.01(-1.29%) |
May 12, 2020 | 1.040 | 1.050 | 1.020 | 1.023 | 13,535 | -0.03(-2.55%) |
May 11, 2020 | 1.040 | 1.050 | 1.030 | 1.050 | 10,370 | +0.00(+0.00%) |
May 08, 2020 | 1.116 | 1.116 | 1.045 | 1.050 | 16,900 | -0.01(-0.94%) |
May 07, 2020 | 1.040 | 1.060 | 1.040 | 1.060 | 1,740 | +0.05(+4.95%) |
May 06, 2020 | 1.040 | 1.040 | 1.010 | 1.010 | 1,869 | -0.04(-3.81%) |
May 05, 2020 | 1.070 | 1.100 | 1.050 | 1.050 | 98,018 | +0.00(+0.31%) |
May 04, 2020 | 1.046 | 1.070 | 1.046 | 1.047 | 6,830 | -0.02(-1.95%) |
May 01, 2020 | 0.9909 | 1.068 | 0.9909 | 1.068 | 1,700 | +0.03(+2.65%) |
Apr 30, 2020 | 1.130 | 1.130 | 1.040 | 1.040 | 11,633 | -0.01(-0.95%) |
Apr 29, 2020 | 1.110 | 1.110 | 1.050 | 1.050 | 5,090 | +0.01(+0.96%) |
Apr 28, 2020 | 1.080 | 1.100 | 1.040 | 1.040 | 12,414 | +0.04(+3.96%) |
Apr 27, 2020 | 0.9592 | 1.000 | 0.9571 | 1.000 | 9,906 | +0.07(+7.29%) |
Apr 24, 2020 | 0.9559 | 0.9559 | 0.9320 | 0.9324 | 1,800 | -0.08(-7.69%) |
Apr 23, 2020 | 1.000 | 1.010 | 1.000 | 1.010 | 2,455 | +0.01(+1.21%) |
Apr 22, 2020 | 0.9898 | 0.9980 | 0.9750 | 0.9980 | 2,280 | +0.03(+3.60%) |
Apr 21, 2020 | 0.9760 | 0.9760 | 0.9633 | 0.9633 | 202 | -0.02(-1.95%) |
Apr 20, 2020 | 0.9500 | 0.9839 | 0.9500 | 0.9825 | 4,170 | +0.04(+4.07%) |
Apr 17, 2020 | 0.9400 | 0.9441 | 0.9400 | 0.9441 | 2,000 | -0.02(-1.68%) |
Apr 16, 2020 | 0.9367 | 0.9879 | 0.9357 | 0.9602 | 6,328 | -0.02(-2.40%) |
Apr 15, 2020 | 1.031 | 1.031 | 0.9838 | 0.9838 | 3,144 | -0.07(-6.30%) |
Apr 14, 2020 | 1.089 | 1.089 | 1.050 | 1.050 | 837 | +0.02(+1.45%) |
Apr 13, 2020 | 0.9900 | 1.035 | 0.9900 | 1.035 | 1,732 | +0.06(+5.87%) |
Apr 09, 2020 | 0.7843 | 0.9776 | 0.7843 | 0.9776 | 4,000 | +0.18(+22.92%) |
Apr 08, 2020 | 0.7808 | 0.7953 | 0.7808 | 0.7953 | 1,364 | -0.03(-3.75%) |
Apr 07, 2020 | 0.8263 | 0.8263 | 0.8263 | 0.8263 | 153 | +0.04(+4.57%) |
Apr 06, 2020 | 0.7902 | 0.7902 | 0.7902 | 0.7902 | 2,000 | +0.03(+4.29%) |
Apr 03, 2020 | 0.7577 | 0.7577 | 0.7577 | 0.7577 | 200 | +0.02(+2.84%) |
Apr 02, 2020 | 0.7400 | 0.7881 | 0.7259 | 0.7368 | 10,415 | -0.08(-9.84%) |
Apr 01, 2020 | 0.7328 | 0.8172 | 0.7328 | 0.8172 | 7,686 | -0.01(-1.71%) |
Mar 30, 2020 | 0.8314 | 0.8314 | 0.8314 | 0 | +0.02(+2.64%) | |
Mar 27, 2020 | 0.8205 | 0.8205 | 0.8100 | 0.8100 | 500 | -0.01(-1.28%) |
Mar 26, 2020 | 0.8566 | 0.8600 | 0.8205 | 0.8205 | 14,510 | +0.00(+0.06%) |
Mar 25, 2020 | 0.8200 | 0.8415 | 0.8200 | 0.8200 | 16,926 | +0.02(+2.55%) |
Mar 24, 2020 | 0.8100 | 0.8100 | 0.7841 | 0.7996 | 18,403 | +0.11(+15.22%) |
Mar 23, 2020 | 0.6743 | 0.7145 | 0.6743 | 0.6940 | 1,595 | -0.02(-3.42%) |
Mar 20, 2020 | 0.7200 | 0.7200 | 0.7186 | 0.7186 | 1,000 | +0.03(+3.63%) |
Mar 19, 2020 | 0.6690 | 0.6966 | 0.6690 | 0.6934 | 63,740 | -0.02(-3.17%) |
Mar 18, 2020 | 0.6586 | 0.7360 | 0.6398 | 0.7161 | 63,817 | -0.00(-0.54%) |
Mar 17, 2020 | 0.7020 | 0.7500 | 0.6855 | 0.7200 | 11,732 | -0.02(-2.70%) |
Mar 16, 2020 | 0.7988 | 0.8148 | 0.6896 | 0.7400 | 75,241 | -0.14(-15.62%) |
Mar 13, 2020 | 0.8121 | 0.8770 | 0.7804 | 0.8770 | 19,400 | +0.15(+20.52%) |
Mar 12, 2020 | 0.7504 | 0.7600 | 0.7041 | 0.7277 | 31,332 | -0.21(-22.36%) |
Mar 11, 2020 | 0.9402 | 0.9402 | 0.9182 | 0.9373 | 10,666 | -0.06(-5.84%) |
Mar 10, 2020 | 1.010 | 1.010 | 0.9309 | 0.9954 | 33,759 | +0.09(+9.52%) |
Mar 09, 2020 | 1.100 | 1.100 | 0.9088 | 0.9089 | 19,673 | -0.23(-20.27%) |
Mar 06, 2020 | 1.220 | 1.270 | 1.140 | 1.140 | 32,500 | -0.08(-6.56%) |
Mar 05, 2020 | 1.239 | 1.239 | 1.216 | 1.220 | 1,512 | -0.05(-3.93%) |
Mar 04, 2020 | 1.190 | 1.270 | 1.168 | 1.270 | 14,652 | +0.14(+12.88%) |
Mar 03, 2020 | 1.175 | 1.175 | 1.125 | 1.125 | 23,852 | +0.02(+2.26%) |