Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.000 | 1.010 | 0.8210 | 0.9800 | 723,700 | -0.05(-4.85%) |
May 28, 2020 | 1.030 | 1.070 | 0.9600 | 1.030 | 756,510 | +0.00(+0.00%) |
May 27, 2020 | 0.9500 | 1.150 | 0.8500 | 1.030 | 2,178,685 | +0.09(+8.99%) |
May 26, 2020 | 0.9800 | 1.000 | 0.9200 | 0.9450 | 727,318 | +0.02(+2.72%) |
May 22, 2020 | 0.8600 | 0.9450 | 0.8204 | 0.9200 | 601,100 | +0.08(+9.52%) |
May 21, 2020 | 0.8000 | 0.8900 | 0.7800 | 0.8400 | 625,427 | +0.06(+7.69%) |
May 20, 2020 | 0.6900 | 0.8000 | 0.6900 | 0.7800 | 552,348 | +0.08(+11.43%) |
May 19, 2020 | 0.7000 | 0.7300 | 0.6800 | 0.7000 | 371,912 | -0.01(-1.75%) |
May 18, 2020 | 0.7500 | 0.7900 | 0.6530 | 0.7125 | 627,294 | +0.00(+0.35%) |
May 15, 2020 | 0.6900 | 0.7371 | 0.6458 | 0.7100 | 711,000 | +0.08(+12.70%) |
May 14, 2020 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 282,704 | -0.03(-4.40%) |
May 13, 2020 | 0.6900 | 0.6964 | 0.5701 | 0.6590 | 539,805 | +0.02(+2.65%) |
May 12, 2020 | 0.7400 | 0.7812 | 0.6306 | 0.6420 | 937,584 | -0.07(-9.58%) |
May 11, 2020 | 0.6500 | 0.7200 | 0.6300 | 0.7100 | 758,844 | +0.06(+8.90%) |
May 08, 2020 | 0.5862 | 0.6600 | 0.5851 | 0.6520 | 887,500 | +0.07(+12.28%) |
May 07, 2020 | 0.5825 | 0.5900 | 0.5600 | 0.5807 | 363,427 | +0.01(+1.88%) |
May 06, 2020 | 0.5600 | 0.6000 | 0.5500 | 0.5700 | 472,106 | +0.02(+4.57%) |
May 05, 2020 | 0.5110 | 0.5700 | 0.5110 | 0.5451 | 536,503 | +0.03(+5.80%) |
May 04, 2020 | 0.5100 | 0.5274 | 0.5100 | 0.5152 | 30,730 | +0.01(+1.26%) |
May 01, 2020 | 0.5300 | 0.5300 | 0.5011 | 0.5088 | 53,800 | -0.02(-3.87%) |
Apr 30, 2020 | 0.5350 | 0.5576 | 0.5200 | 0.5293 | 110,705 | -0.02(-3.29%) |
Apr 29, 2020 | 0.5500 | 0.5600 | 0.5140 | 0.5473 | 51,437 | +0.01(+1.35%) |
Apr 28, 2020 | 0.5600 | 0.5600 | 0.5000 | 0.5400 | 279,503 | -0.01(-1.82%) |
Apr 27, 2020 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 156,257 | -0.01(-1.79%) |
Apr 24, 2020 | 0.5960 | 0.6082 | 0.5551 | 0.5600 | 217,200 | -0.04(-6.67%) |
Apr 23, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.6000 | 203,340 | +0.02(+3.45%) |
Apr 22, 2020 | 0.5600 | 0.6000 | 0.5500 | 0.5800 | 290,653 | +0.03(+5.45%) |
Apr 21, 2020 | 0.5400 | 0.5500 | 0.5327 | 0.5500 | 164,390 | +0.01(+2.42%) |
Apr 20, 2020 | 0.5168 | 0.5400 | 0.5162 | 0.5370 | 176,316 | +0.02(+4.03%) |
Apr 17, 2020 | 0.5046 | 0.5400 | 0.5046 | 0.5162 | 81,700 | +0.01(+2.00%) |
Apr 16, 2020 | 0.5200 | 0.5400 | 0.4952 | 0.5061 | 131,009 | -0.01(-1.19%) |
Apr 15, 2020 | 0.5380 | 0.5380 | 0.5000 | 0.5122 | 115,800 | -0.03(-5.15%) |
Apr 14, 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 126,522 | +0.01(+1.93%) |
Apr 13, 2020 | 0.5400 | 0.5400 | 0.4925 | 0.5298 | 95,991 | +0.01(+1.88%) |
Apr 09, 2020 | 0.5000 | 0.5400 | 0.4900 | 0.5200 | 217,900 | +0.03(+6.12%) |
Apr 08, 2020 | 0.4500 | 0.5400 | 0.4200 | 0.4900 | 264,038 | +0.05(+11.34%) |
Apr 07, 2020 | 0.4462 | 0.4590 | 0.4191 | 0.4401 | 93,719 | +0.01(+2.30%) |
Apr 06, 2020 | 0.4375 | 0.4499 | 0.4110 | 0.4302 | 111,712 | -0.01(-1.67%) |
Apr 03, 2020 | 0.4000 | 0.4876 | 0.3901 | 0.4375 | 278,100 | +0.04(+10.68%) |
Apr 02, 2020 | 0.3900 | 0.4000 | 0.3836 | 0.3953 | 34,792 | +0.01(+1.33%) |
Apr 01, 2020 | 0.3900 | 0.4100 | 0.3830 | 0.3901 | 124,424 | -0.01(-2.03%) |
Mar 31, 2020 | 0.4070 | 0.4125 | 0.3830 | 0.3982 | 200,515 | -0.01(-1.44%) |
Mar 30, 2020 | 0.4140 | 0.4140 | 0.3940 | 0.4040 | 86,788 | -0.01(-1.46%) |
Mar 27, 2020 | 0.4300 | 0.4300 | 0.3944 | 0.4100 | 138,700 | -0.01(-2.38%) |
Mar 26, 2020 | 0.3800 | 0.4300 | 0.3800 | 0.4200 | 135,570 | +0.01(+2.44%) |
Mar 25, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 174,875 | -0.01(-3.46%) |
Mar 24, 2020 | 0.3902 | 0.4374 | 0.3800 | 0.4247 | 159,389 | +0.04(+11.06%) |
Mar 23, 2020 | 0.3942 | 0.4000 | 0.3800 | 0.3824 | 50,960 | -0.01(-1.70%) |
Mar 20, 2020 | 0.4100 | 0.4100 | 0.3850 | 0.3890 | 56,500 | -0.01(-3.59%) |
Mar 19, 2020 | 0.3952 | 0.4225 | 0.3810 | 0.4035 | 43,529 | +0.01(+2.93%) |
Mar 18, 2020 | 0.4300 | 0.4300 | 0.3845 | 0.3920 | 96,652 | -0.04(-8.86%) |
Mar 17, 2020 | 0.4400 | 0.4400 | 0.4000 | 0.4301 | 153,745 | -0.00(-0.67%) |
Mar 16, 2020 | 0.4100 | 0.4416 | 0.4000 | 0.4330 | 93,016 | -0.00(-1.03%) |
Mar 13, 2020 | 0.4430 | 0.4715 | 0.4000 | 0.4375 | 145,800 | -0.00(-0.97%) |
Mar 12, 2020 | 0.4950 | 0.4950 | 0.4000 | 0.4418 | 286,309 | -0.08(-15.04%) |
Mar 11, 2020 | 0.4900 | 0.5400 | 0.4900 | 0.5200 | 132,198 | +0.03(+7.19%) |
Mar 10, 2020 | 0.5066 | 0.5119 | 0.4819 | 0.4851 | 130,881 | +0.00(+0.54%) |
Mar 09, 2020 | 0.5000 | 0.5100 | 0.4815 | 0.4825 | 120,534 | -0.04(-7.88%) |
Mar 06, 2020 | 0.5371 | 0.5371 | 0.5000 | 0.5238 | 113,500 | -0.02(-3.00%) |
Mar 05, 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 81,372 | +0.01(+1.89%) |
Mar 04, 2020 | 0.5300 | 0.5600 | 0.5200 | 0.5300 | 153,376 | +0.01(+1.61%) |
Mar 03, 2020 | 0.5350 | 0.5350 | 0.5035 | 0.5216 | 87,829 | +0.01(+1.24%) |