Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.100 | 1.150 | 1.075 | 1.130 | 504,100 | +0.05(+4.63%) |
May 28, 2020 | 1.160 | 1.170 | 1.070 | 1.080 | 708,583 | -0.06(-5.26%) |
May 27, 2020 | 1.050 | 1.190 | 1.000 | 1.140 | 2,858,880 | +0.11(+10.68%) |
May 26, 2020 | 1.020 | 1.040 | 0.9900 | 1.030 | 780,680 | +0.06(+6.20%) |
May 22, 2020 | 0.9450 | 0.9800 | 0.9399 | 0.9699 | 383,500 | +0.03(+3.18%) |
May 21, 2020 | 1.030 | 1.060 | 0.9013 | 0.9400 | 1,142,763 | -0.12(-11.32%) |
May 20, 2020 | 1.030 | 1.120 | 1.030 | 1.060 | 1,210,338 | +0.01(+0.95%) |
May 19, 2020 | 1.260 | 1.300 | 1.000 | 1.050 | 7,223,834 | +0.21(+25.00%) |
May 18, 2020 | 0.8400 | 0.8600 | 0.8100 | 0.8400 | 1,896,972 | +0.02(+2.45%) |
May 15, 2020 | 0.7749 | 0.8400 | 0.7600 | 0.8199 | 289,700 | +0.02(+2.49%) |
May 14, 2020 | 0.8000 | 0.8400 | 0.7600 | 0.8000 | 254,089 | +0.00(+0.00%) |
May 13, 2020 | 0.8300 | 0.8900 | 0.7800 | 0.8000 | 648,928 | +0.01(+1.01%) |
May 12, 2020 | 0.7803 | 0.8412 | 0.7623 | 0.7920 | 240,671 | +0.03(+4.21%) |
May 11, 2020 | 0.8200 | 0.8300 | 0.7500 | 0.7600 | 259,755 | -0.04(-5.00%) |
May 08, 2020 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | 155,100 | +0.01(+1.27%) |
May 07, 2020 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 252,410 | -0.03(-3.66%) |
May 06, 2020 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 185,000 | -0.01(-1.66%) |
May 05, 2020 | 0.8500 | 0.8845 | 0.8300 | 0.8338 | 230,410 | -0.03(-3.84%) |
May 04, 2020 | 0.9100 | 0.9100 | 0.8207 | 0.8671 | 358,982 | -0.03(-3.64%) |
May 01, 2020 | 0.9111 | 0.9200 | 0.8800 | 0.8999 | 193,400 | -0.01(-1.23%) |
Apr 30, 2020 | 0.9300 | 0.9300 | 0.8941 | 0.9111 | 169,768 | -0.01(-1.28%) |
Apr 29, 2020 | 0.8902 | 0.9300 | 0.8900 | 0.9229 | 319,208 | +0.03(+3.70%) |
Apr 28, 2020 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | 316,964 | -0.05(-5.52%) |
Apr 27, 2020 | 0.9400 | 0.9462 | 0.8900 | 0.9420 | 326,655 | +0.04(+4.32%) |
Apr 24, 2020 | 0.9400 | 0.9400 | 0.8900 | 0.9030 | 194,000 | -0.03(-3.42%) |
Apr 23, 2020 | 0.9600 | 0.9600 | 0.9001 | 0.9350 | 277,695 | +0.04(+3.89%) |
Apr 22, 2020 | 0.8900 | 0.9199 | 0.8500 | 0.9000 | 165,563 | +0.02(+2.05%) |
Apr 21, 2020 | 0.9300 | 0.9399 | 0.8500 | 0.8819 | 194,071 | -0.06(-6.17%) |
Apr 20, 2020 | 0.9169 | 0.9600 | 0.9000 | 0.9399 | 367,522 | +0.04(+4.79%) |
Apr 17, 2020 | 0.8300 | 0.9100 | 0.8200 | 0.8969 | 484,900 | +0.09(+10.73%) |
Apr 16, 2020 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 188,551 | +0.00(+0.00%) |
Apr 15, 2020 | 0.8100 | 0.8198 | 0.7801 | 0.8100 | 199,713 | +0.01(+1.25%) |
Apr 14, 2020 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 198,955 | -0.01(-1.23%) |
Apr 13, 2020 | 0.8000 | 0.8199 | 0.7617 | 0.8100 | 221,535 | +0.02(+2.57%) |
Apr 09, 2020 | 0.8100 | 0.8500 | 0.7200 | 0.7897 | 600,400 | -0.00(-0.04%) |
Apr 08, 2020 | 0.7700 | 0.8200 | 0.7600 | 0.7900 | 462,118 | +0.07(+9.72%) |
Apr 07, 2020 | 0.7500 | 0.7900 | 0.7200 | 0.7200 | 313,147 | +0.01(+1.41%) |
Apr 06, 2020 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 316,443 | +0.00(+0.00%) |
Apr 03, 2020 | 0.7500 | 0.7500 | 0.6901 | 0.7100 | 169,200 | -0.02(-2.74%) |
Apr 02, 2020 | 0.7100 | 0.8000 | 0.6800 | 0.7300 | 452,343 | +0.00(+0.00%) |
Apr 01, 2020 | 0.7700 | 0.7700 | 0.6900 | 0.7300 | 368,818 | -0.04(-5.75%) |
Mar 31, 2020 | 0.8200 | 0.8200 | 0.7600 | 0.7745 | 225,112 | -0.02(-1.96%) |
Mar 30, 2020 | 0.8500 | 0.8500 | 0.7500 | 0.7900 | 514,347 | +0.02(+2.93%) |
Mar 27, 2020 | 0.8800 | 0.9600 | 0.7500 | 0.7675 | 953,800 | -0.10(-11.78%) |
Mar 26, 2020 | 0.8400 | 0.9000 | 0.7700 | 0.8700 | 344,874 | +0.05(+6.10%) |
Mar 25, 2020 | 0.9000 | 0.9000 | 0.7700 | 0.8200 | 406,098 | +0.02(+2.50%) |
Mar 24, 2020 | 0.8400 | 0.8400 | 0.7600 | 0.8000 | 319,213 | +0.02(+3.21%) |
Mar 23, 2020 | 0.7245 | 0.8500 | 0.6700 | 0.7751 | 478,830 | +0.09(+12.33%) |
Mar 20, 2020 | 0.8200 | 0.8987 | 0.6300 | 0.6900 | 2,639,100 | -0.11(-13.75%) |
Mar 19, 2020 | 0.6700 | 0.8000 | 0.6200 | 0.8000 | 484,222 | +0.15(+23.08%) |
Mar 18, 2020 | 0.6200 | 0.6692 | 0.5950 | 0.6500 | 678,900 | +0.02(+3.17%) |
Mar 17, 2020 | 0.6400 | 0.7000 | 0.6000 | 0.6300 | 626,245 | -0.04(-5.97%) |
Mar 16, 2020 | 0.7500 | 0.8500 | 0.5600 | 0.6700 | 974,449 | -0.17(-19.77%) |
Mar 13, 2020 | 1.010 | 1.015 | 0.7453 | 0.8351 | 528,900 | +0.03(+3.10%) |
Mar 12, 2020 | 0.9800 | 0.9900 | 0.8100 | 0.8100 | 387,191 | -0.22(-21.36%) |
Mar 11, 2020 | 1.150 | 1.150 | 1.000 | 1.030 | 594,397 | -0.12(-10.43%) |
Mar 10, 2020 | 1.190 | 1.190 | 1.100 | 1.150 | 736,108 | +0.00(+0.00%) |
Mar 09, 2020 | 1.200 | 1.220 | 1.150 | 1.150 | 509,362 | -0.11(-8.73%) |
Mar 06, 2020 | 1.250 | 1.290 | 1.220 | 1.260 | 341,500 | +0.01(+0.80%) |
Mar 05, 2020 | 1.310 | 1.310 | 1.230 | 1.250 | 267,975 | -0.07(-5.30%) |
Mar 04, 2020 | 1.280 | 1.340 | 1.250 | 1.320 | 736,897 | +0.08(+6.45%) |
Mar 03, 2020 | 1.200 | 1.280 | 1.180 | 1.240 | 349,396 | +0.06(+5.08%) |