Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.250 | 1.300 | 1.175 | 1.260 | 123,000 | +0.05(+4.13%) |
May 28, 2020 | 1.180 | 1.210 | 1.126 | 1.210 | 118,625 | +0.08(+7.08%) |
May 27, 2020 | 1.130 | 1.154 | 1.030 | 1.130 | 83,418 | +0.06(+5.61%) |
May 26, 2020 | 1.160 | 1.170 | 1.055 | 1.070 | 182,460 | -0.09(-7.76%) |
May 22, 2020 | 1.210 | 1.210 | 1.110 | 1.160 | 130,800 | +0.02(+1.98%) |
May 21, 2020 | 1.200 | 1.200 | 1.050 | 1.137 | 117,652 | -0.00(-0.22%) |
May 20, 2020 | 1.169 | 1.210 | 1.122 | 1.140 | 160,746 | +0.04(+3.64%) |
May 19, 2020 | 1.064 | 1.170 | 1.057 | 1.100 | 174,096 | +0.01(+1.18%) |
May 18, 2020 | 1.110 | 1.130 | 1.000 | 1.087 | 197,985 | +0.10(+9.82%) |
May 15, 2020 | 1.120 | 1.125 | 0.9500 | 0.9900 | 246,000 | -0.06(-6.16%) |
May 14, 2020 | 0.9660 | 1.148 | 0.9100 | 1.055 | 371,130 | +0.18(+21.13%) |
May 13, 2020 | 0.9790 | 0.9790 | 0.8500 | 0.8710 | 354,781 | -0.06(-6.19%) |
May 12, 2020 | 0.9500 | 0.9700 | 0.8939 | 0.9285 | 310,840 | +0.01(+0.92%) |
May 11, 2020 | 1.100 | 1.110 | 0.9000 | 0.9200 | 663,450 | -0.23(-20.00%) |
May 08, 2020 | 1.270 | 1.400 | 0.9500 | 1.150 | 1,234,200 | +0.05(+4.55%) |
May 07, 2020 | 0.9830 | 1.120 | 0.8800 | 1.100 | 973,296 | +0.26(+30.95%) |
May 06, 2020 | 0.6137 | 0.8535 | 0.6100 | 0.8400 | 1,683,617 | +0.23(+37.70%) |
May 05, 2020 | 0.6270 | 0.6270 | 0.5887 | 0.6100 | 109,115 | +0.02(+3.39%) |
May 04, 2020 | 0.5927 | 0.6240 | 0.5540 | 0.5900 | 198,588 | +0.01(+0.85%) |
May 01, 2020 | 0.6300 | 0.6420 | 0.5650 | 0.5850 | 176,100 | -0.02(-3.83%) |
Apr 30, 2020 | 0.6666 | 0.6700 | 0.5770 | 0.6083 | 366,701 | -0.05(-7.83%) |
Apr 29, 2020 | 0.6250 | 0.6950 | 0.6250 | 0.6600 | 260,006 | +0.03(+4.35%) |
Apr 28, 2020 | 0.6910 | 0.6910 | 0.6000 | 0.6325 | 223,576 | -0.01(-1.17%) |
Apr 27, 2020 | 0.6808 | 0.7200 | 0.6300 | 0.6400 | 211,671 | -0.00(-0.39%) |
Apr 24, 2020 | 0.7023 | 0.7380 | 0.6162 | 0.6425 | 348,200 | -0.04(-5.51%) |
Apr 23, 2020 | 0.6936 | 0.7325 | 0.6490 | 0.6800 | 362,972 | +0.01(+1.49%) |
Apr 22, 2020 | 0.6900 | 0.7260 | 0.6600 | 0.6700 | 287,613 | -0.02(-2.33%) |
Apr 21, 2020 | 0.7300 | 0.7507 | 0.6700 | 0.6860 | 291,832 | +0.03(+3.94%) |
Apr 20, 2020 | 0.6400 | 0.7740 | 0.6200 | 0.6600 | 717,435 | +0.01(+2.01%) |
Apr 17, 2020 | 0.5900 | 0.7900 | 0.5584 | 0.6470 | 1,715,200 | +0.18(+37.66%) |
Apr 16, 2020 | 0.5000 | 0.5003 | 0.4700 | 0.4700 | 10,334 | +0.01(+2.17%) |
Apr 15, 2020 | 0.4687 | 0.4710 | 0.4490 | 0.4600 | 25,955 | -0.03(-6.31%) |
Apr 14, 2020 | 0.5012 | 0.5012 | 0.4825 | 0.4910 | 14,337 | +0.02(+4.91%) |
Apr 13, 2020 | 0.5631 | 0.5631 | 0.4583 | 0.4680 | 34,901 | -0.08(-14.91%) |
Apr 09, 2020 | 0.5700 | 0.6135 | 0.5447 | 0.5500 | 34,200 | -0.02(-3.85%) |
Apr 08, 2020 | 0.6070 | 0.6200 | 0.5504 | 0.5720 | 21,041 | -0.05(-7.74%) |
Apr 07, 2020 | 0.7278 | 0.7779 | 0.6200 | 0.6200 | 42,592 | -0.01(-2.29%) |
Apr 06, 2020 | 0.5890 | 0.6567 | 0.5420 | 0.6345 | 15,562 | +0.10(+19.31%) |
Apr 03, 2020 | 0.5700 | 0.5700 | 0.5204 | 0.5318 | 20,600 | -0.02(-3.08%) |
Apr 02, 2020 | 0.4800 | 0.5487 | 0.4607 | 0.5487 | 34,647 | +0.12(+27.75%) |
Apr 01, 2020 | 0.5136 | 0.5141 | 0.4295 | 0.4295 | 19,710 | -0.09(-16.60%) |
Mar 31, 2020 | 0.4952 | 0.5150 | 0.4797 | 0.5150 | 2,890 | +0.03(+6.19%) |
Mar 30, 2020 | 0.4800 | 0.4985 | 0.4538 | 0.4850 | 17,573 | +0.01(+1.04%) |
Mar 27, 2020 | 0.5230 | 0.5230 | 0.4800 | 0.4800 | 23,200 | -0.05(-8.57%) |
Mar 26, 2020 | 0.5000 | 0.5250 | 0.4939 | 0.5250 | 23,494 | +0.03(+5.00%) |
Mar 25, 2020 | 0.4902 | 0.5020 | 0.4745 | 0.5000 | 54,845 | +0.01(+2.92%) |
Mar 24, 2020 | 0.5162 | 0.5162 | 0.4700 | 0.4858 | 49,805 | +0.02(+4.23%) |
Mar 23, 2020 | 0.5810 | 0.6200 | 0.4500 | 0.4661 | 6,012 | -0.09(-15.49%) |
Mar 20, 2020 | 0.5910 | 0.6566 | 0.5515 | 0.5515 | 23,700 | +0.05(+9.16%) |
Mar 19, 2020 | 0.4480 | 0.5056 | 0.4140 | 0.5052 | 33,647 | +0.10(+24.59%) |
Mar 18, 2020 | 0.4000 | 0.4102 | 0.3892 | 0.4055 | 61,616 | -0.03(-7.84%) |
Mar 17, 2020 | 0.4433 | 0.4490 | 0.4264 | 0.4400 | 5,677 | +0.01(+2.33%) |
Mar 16, 2020 | 0.3944 | 0.4500 | 0.3693 | 0.4300 | 193,479 | -0.08(-15.35%) |
Mar 13, 2020 | 0.4950 | 0.5625 | 0.4702 | 0.5080 | 102,100 | -0.03(-5.87%) |
Mar 12, 2020 | 0.5800 | 0.6200 | 0.5095 | 0.5397 | 157,286 | -0.17(-23.99%) |
Mar 11, 2020 | 0.7445 | 0.7445 | 0.7100 | 0.7100 | 32,230 | -0.08(-10.43%) |
Mar 10, 2020 | 0.7789 | 0.8244 | 0.7686 | 0.7927 | 22,721 | +0.01(+1.63%) |
Mar 09, 2020 | 0.7900 | 0.7989 | 0.5916 | 0.7800 | 109,717 | -0.09(-10.34%) |
Mar 06, 2020 | 0.9600 | 1.000 | 0.8700 | 0.8700 | 65,100 | -0.16(-15.53%) |
Mar 05, 2020 | 0.9400 | 1.030 | 0.9400 | 1.030 | 33,834 | +0.14(+15.69%) |
Mar 04, 2020 | 0.9009 | 0.9500 | 0.8902 | 0.8902 | 6,752 | -0.01(-0.98%) |
Mar 03, 2020 | 0.9305 | 0.9305 | 0.8878 | 0.8990 | 6,147 | -0.04(-4.36%) |