Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.090 | 1.090 | 1.020 | 1.030 | 7,100 | -0.02(-1.90%) |
May 28, 2020 | 1.100 | 1.100 | 1.050 | 1.050 | 1,359 | -0.03(-2.78%) |
May 27, 2020 | 1.050 | 1.080 | 1.050 | 1.080 | 605 | +0.00(+0.00%) |
May 26, 2020 | 1.130 | 1.140 | 1.070 | 1.080 | 50,554 | -0.06(-5.26%) |
May 22, 2020 | 1.130 | 1.170 | 1.110 | 1.140 | 27,600 | +0.04(+4.11%) |
May 21, 2020 | 1.110 | 1.120 | 1.070 | 1.095 | 8,740 | -0.01(-0.45%) |
May 20, 2020 | 1.130 | 1.130 | 1.080 | 1.100 | 34,230 | +0.00(+0.00%) |
May 19, 2020 | 1.070 | 1.170 | 1.070 | 1.100 | 30,036 | +0.00(+0.00%) |
May 18, 2020 | 1.060 | 1.120 | 1.060 | 1.100 | 30,351 | +0.08(+7.84%) |
May 15, 2020 | 0.9900 | 1.030 | 0.9900 | 1.020 | 11,800 | +0.00(+0.00%) |
May 14, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,371 | -0.07(-6.42%) |
May 13, 2020 | 1.190 | 1.190 | 1.070 | 1.090 | 22,852 | -0.05(-4.39%) |
May 12, 2020 | 1.190 | 1.190 | 1.110 | 1.140 | 31,264 | +0.00(+0.01%) |
May 11, 2020 | 1.120 | 1.180 | 1.120 | 1.140 | 53,434 | -0.07(-5.79%) |
May 08, 2020 | 1.100 | 1.240 | 1.030 | 1.210 | 22,700 | +0.10(+9.01%) |
May 07, 2020 | 1.220 | 1.220 | 1.100 | 1.110 | 11,883 | -0.01(-0.89%) |
May 06, 2020 | 1.120 | 1.130 | 1.090 | 1.120 | 14,446 | +0.04(+3.70%) |
May 05, 2020 | 1.100 | 1.110 | 1.030 | 1.080 | 38,710 | +0.02(+1.89%) |
May 04, 2020 | 1.050 | 1.120 | 1.040 | 1.060 | 134,191 | -0.06(-5.36%) |
May 01, 2020 | 1.160 | 1.160 | 1.070 | 1.120 | 1,600 | -0.00(-0.33%) |
Apr 30, 2020 | 1.120 | 1.140 | 1.100 | 1.124 | 3,185 | -0.01(-0.56%) |
Apr 29, 2020 | 1.073 | 1.160 | 1.073 | 1.130 | 2,832 | -0.02(-1.74%) |
Apr 28, 2020 | 1.190 | 1.190 | 1.110 | 1.150 | 3,343 | -0.03(-2.54%) |
Apr 27, 2020 | 1.070 | 1.190 | 1.060 | 1.180 | 6,013 | +0.13(+12.38%) |
Apr 24, 2020 | 1.080 | 1.080 | 1.050 | 1.050 | 2,200 | -0.06(-5.40%) |
Apr 23, 2020 | 1.060 | 1.130 | 1.060 | 1.110 | 13,708 | +0.03(+2.77%) |
Apr 22, 2020 | 1.040 | 1.110 | 0.9685 | 1.080 | 47,838 | -0.03(-3.14%) |
Apr 21, 2020 | 1.090 | 1.190 | 0.9500 | 1.115 | 18,742 | +0.01(+1.36%) |
Apr 20, 2020 | 1.090 | 1.110 | 1.080 | 1.100 | 8,729 | +0.05(+4.76%) |
Apr 17, 2020 | 1.090 | 1.090 | 1.050 | 1.050 | 5,200 | -0.05(-4.55%) |
Apr 16, 2020 | 1.100 | 1.100 | 1.090 | 1.100 | 1,766 | +0.05(+4.76%) |
Apr 15, 2020 | 1.000 | 1.090 | 1.000 | 1.050 | 18,943 | +0.08(+8.25%) |
Apr 14, 2020 | 1.050 | 1.050 | 0.9000 | 0.9700 | 983 | -0.08(-7.62%) |
Apr 13, 2020 | 1.070 | 1.120 | 1.050 | 1.050 | 823 | -0.05(-4.55%) |
Apr 09, 2020 | 1.110 | 1.110 | 1.100 | 1.100 | 1,500 | -0.01(-0.90%) |
Apr 08, 2020 | 1.057 | 1.110 | 1.057 | 1.110 | 930 | +0.06(+5.71%) |
Apr 07, 2020 | 1.060 | 1.060 | 1.050 | 1.050 | 819 | +0.06(+6.10%) |
Apr 06, 2020 | 0.9896 | 0.9896 | 0.9896 | 0.9896 | 204 | +0.07(+7.57%) |
Apr 03, 2020 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 6,100 | -0.01(-0.81%) |
Apr 02, 2020 | 1.010 | 1.020 | 0.9275 | 0.9275 | 14,709 | -0.11(-10.82%) |
Apr 01, 2020 | 1.080 | 1.080 | 1.040 | 1.040 | 6,799 | -0.14(-11.86%) |
Mar 31, 2020 | 1.120 | 1.290 | 1.120 | 1.180 | 3,257 | +0.10(+9.26%) |
Mar 30, 2020 | 1.070 | 1.080 | 1.060 | 1.080 | 913 | +0.02(+1.89%) |
Mar 27, 2020 | 1.110 | 1.110 | 1.060 | 1.060 | 9,400 | -0.04(-3.64%) |
Mar 26, 2020 | 1.030 | 1.150 | 1.010 | 1.100 | 21,050 | +0.09(+8.91%) |
Mar 25, 2020 | 0.8886 | 1.100 | 0.8886 | 1.010 | 12,061 | +0.15(+17.43%) |
Mar 24, 2020 | 0.9102 | 0.9200 | 0.8601 | 0.8601 | 2,750 | -0.05(-5.85%) |
Mar 23, 2020 | 0.8706 | 0.9135 | 0.8700 | 0.9135 | 3,184 | +0.00(+0.38%) |
Mar 20, 2020 | 0.8700 | 0.9100 | 0.7500 | 0.9100 | 44,900 | +0.03(+3.41%) |
Mar 19, 2020 | 0.8497 | 0.8998 | 0.7600 | 0.8800 | 38,588 | +0.13(+17.33%) |
Mar 18, 2020 | 0.7600 | 0.9300 | 0.7500 | 0.7500 | 10,662 | -0.08(-9.64%) |
Mar 17, 2020 | 0.7802 | 0.8500 | 0.7554 | 0.8300 | 36,153 | -0.05(-5.68%) |
Mar 16, 2020 | 0.8400 | 0.9000 | 0.8022 | 0.8800 | 11,790 | -0.15(-14.56%) |
Mar 13, 2020 | 0.9800 | 1.030 | 0.8549 | 1.030 | 27,100 | +0.08(+8.42%) |
Mar 12, 2020 | 0.9528 | 0.9584 | 0.8600 | 0.9500 | 10,875 | -0.04(-4.04%) |
Mar 11, 2020 | 0.9400 | 0.9955 | 0.9391 | 0.9900 | 38,468 | -0.02(-1.98%) |
Mar 10, 2020 | 1.000 | 1.010 | 0.9900 | 1.010 | 25,217 | +0.01(+1.00%) |
Mar 09, 2020 | 0.9500 | 1.020 | 0.8901 | 1.000 | 101,730 | -0.20(-16.73%) |
Mar 06, 2020 | 1.160 | 1.201 | 1.155 | 1.201 | 1,400 | -0.01(-0.75%) |
Mar 05, 2020 | 1.180 | 1.210 | 1.150 | 1.210 | 33,247 | -0.09(-6.81%) |
Mar 04, 2020 | 1.330 | 1.330 | 1.240 | 1.298 | 68,504 | -0.07(-5.23%) |
Mar 03, 2020 | 1.370 | 1.400 | 1.340 | 1.370 | 23,926 | +0.02(+1.48%) |