Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.260 | 1.330 | 1.190 | 1.240 | 35,800 | +0.02(+1.64%) |
May 28, 2020 | 1.300 | 1.300 | 1.220 | 1.220 | 28,245 | -0.03(-2.40%) |
May 27, 2020 | 1.280 | 1.290 | 1.250 | 1.250 | 6,166 | -0.05(-3.85%) |
May 26, 2020 | 1.300 | 1.330 | 1.217 | 1.300 | 44,825 | +0.02(+1.56%) |
May 22, 2020 | 1.250 | 1.300 | 1.240 | 1.280 | 12,100 | +0.06(+4.92%) |
May 21, 2020 | 1.270 | 1.330 | 1.180 | 1.220 | 75,146 | -0.07(-5.43%) |
May 20, 2020 | 1.250 | 1.350 | 1.250 | 1.290 | 61,858 | +0.01(+0.78%) |
May 19, 2020 | 1.300 | 1.490 | 1.210 | 1.280 | 162,630 | +0.28(+28.00%) |
May 18, 2020 | 1.230 | 1.250 | 1.000 | 1.000 | 1,449,361 | -0.18(-15.25%) |
May 15, 2020 | 1.150 | 1.250 | 1.140 | 1.180 | 8,100 | +0.03(+3.06%) |
May 14, 2020 | 1.083 | 1.200 | 1.080 | 1.145 | 9,949 | -0.01(-1.29%) |
May 13, 2020 | 1.244 | 1.244 | 1.120 | 1.160 | 12,714 | -0.05(-3.81%) |
May 12, 2020 | 1.390 | 1.390 | 1.200 | 1.206 | 29,975 | -0.08(-6.51%) |
May 11, 2020 | 1.300 | 1.400 | 1.290 | 1.290 | 20,832 | -0.06(-4.44%) |
May 08, 2020 | 1.410 | 1.415 | 1.290 | 1.350 | 19,200 | -0.01(-1.10%) |
May 07, 2020 | 1.359 | 1.390 | 1.339 | 1.365 | 21,639 | +0.01(+0.82%) |
May 06, 2020 | 1.350 | 1.370 | 1.350 | 1.354 | 3,987 | +0.03(+2.32%) |
May 05, 2020 | 1.400 | 1.410 | 1.323 | 1.323 | 5,886 | -0.10(-6.98%) |
May 04, 2020 | 1.450 | 1.460 | 1.382 | 1.423 | 3,629 | -0.02(-1.22%) |
May 01, 2020 | 1.462 | 1.462 | 1.340 | 1.440 | 6,000 | -0.04(-2.70%) |
Apr 30, 2020 | 1.510 | 1.556 | 1.460 | 1.480 | 5,531 | +0.01(+0.68%) |
Apr 29, 2020 | 1.540 | 1.562 | 1.450 | 1.470 | 21,812 | -0.07(-4.55%) |
Apr 28, 2020 | 1.620 | 1.620 | 1.540 | 1.540 | 2,767 | -0.01(-0.64%) |
Apr 27, 2020 | 1.570 | 1.580 | 1.520 | 1.550 | 9,278 | +0.06(+4.02%) |
Apr 24, 2020 | 1.520 | 1.612 | 1.460 | 1.490 | 37,000 | -0.15(-9.15%) |
Apr 23, 2020 | 1.360 | 1.700 | 1.320 | 1.640 | 183,208 | +0.39(+31.20%) |
Apr 22, 2020 | 0.9000 | 1.330 | 0.9000 | 1.250 | 72,320 | +0.33(+35.87%) |
Apr 21, 2020 | 0.9100 | 0.9826 | 0.8500 | 0.9200 | 77,061 | +0.02(+2.22%) |
Apr 20, 2020 | 0.9000 | 0.9095 | 0.8945 | 0.9000 | 28,532 | +0.00(+0.00%) |
Apr 17, 2020 | 1.100 | 1.180 | 0.8600 | 0.9000 | 82,000 | +0.04(+4.65%) |
Apr 16, 2020 | 0.8500 | 0.9200 | 0.8500 | 0.8600 | 13,283 | +0.01(+0.60%) |
Apr 15, 2020 | 0.8500 | 0.8900 | 0.8296 | 0.8549 | 16,322 | -0.00(-0.25%) |
Apr 14, 2020 | 0.9110 | 0.9401 | 0.8570 | 0.8570 | 13,730 | -0.04(-4.78%) |
Apr 13, 2020 | 0.9555 | 0.9599 | 0.9000 | 0.9000 | 8,620 | +0.00(+0.00%) |
Apr 09, 2020 | 0.8700 | 1.000 | 0.8617 | 0.9000 | 57,900 | +0.03(+3.45%) |
Apr 08, 2020 | 0.8750 | 0.8750 | 0.8200 | 0.8700 | 24,961 | +0.00(+0.00%) |
Apr 07, 2020 | 0.8380 | 0.8750 | 0.8300 | 0.8700 | 10,445 | +0.05(+5.97%) |
Apr 06, 2020 | 0.8400 | 0.8900 | 0.8210 | 0.8210 | 8,011 | +0.01(+1.36%) |
Apr 03, 2020 | 0.8000 | 0.8949 | 0.8000 | 0.8100 | 37,600 | -0.01(-1.22%) |
Apr 02, 2020 | 0.8959 | 0.9000 | 0.8051 | 0.8200 | 8,254 | -0.03(-3.55%) |
Apr 01, 2020 | 0.8985 | 0.9500 | 0.8501 | 0.8502 | 17,762 | -0.10(-10.51%) |
Mar 31, 2020 | 0.9400 | 0.9630 | 0.9010 | 0.9500 | 7,651 | +0.01(+0.75%) |
Mar 30, 2020 | 0.9010 | 1.000 | 0.9010 | 0.9429 | 11,430 | +0.04(+4.65%) |
Mar 27, 2020 | 0.8800 | 0.9500 | 0.8800 | 0.9010 | 12,900 | -0.00(-0.11%) |
Mar 26, 2020 | 0.9317 | 0.9870 | 0.8900 | 0.9020 | 38,541 | +0.00(+0.22%) |
Mar 25, 2020 | 0.7600 | 1.000 | 0.7600 | 0.9000 | 190,465 | +0.13(+17.40%) |
Mar 24, 2020 | 0.7961 | 0.8000 | 0.7520 | 0.7666 | 46,044 | +0.00(+0.34%) |
Mar 23, 2020 | 0.7985 | 0.8980 | 0.7640 | 0.7640 | 25,628 | -0.07(-7.95%) |
Mar 20, 2020 | 0.9300 | 0.9500 | 0.8000 | 0.8300 | 257,500 | -0.10(-10.72%) |
Mar 19, 2020 | 0.8800 | 1.031 | 0.8064 | 0.9297 | 245,302 | +0.05(+5.12%) |
Mar 18, 2020 | 1.010 | 1.130 | 0.8844 | 0.8844 | 12,941 | -0.12(-11.56%) |
Mar 17, 2020 | 1.060 | 1.110 | 0.9800 | 1.000 | 47,960 | +0.02(+2.04%) |
Mar 16, 2020 | 1.060 | 1.300 | 0.9800 | 0.9800 | 80,455 | -0.22(-18.33%) |
Mar 13, 2020 | 1.260 | 1.320 | 1.160 | 1.200 | 56,300 | -0.06(-4.75%) |
Mar 12, 2020 | 1.290 | 1.470 | 1.230 | 1.260 | 53,081 | -0.23(-15.44%) |
Mar 11, 2020 | 1.400 | 1.515 | 1.400 | 1.490 | 22,829 | -0.01(-0.67%) |
Mar 10, 2020 | 1.410 | 1.500 | 1.400 | 1.500 | 5,525 | +0.05(+3.45%) |
Mar 09, 2020 | 1.520 | 1.580 | 1.360 | 1.450 | 38,037 | -0.08(-5.23%) |
Mar 06, 2020 | 1.530 | 1.600 | 1.530 | 1.530 | 64,200 | -0.01(-0.65%) |
Mar 05, 2020 | 1.510 | 1.595 | 1.510 | 1.540 | 25,491 | +0.02(+1.32%) |
Mar 04, 2020 | 1.530 | 1.550 | 1.520 | 1.520 | 4,739 | -0.02(-1.15%) |
Mar 03, 2020 | 1.560 | 1.605 | 1.518 | 1.538 | 49,660 | -0.04(-2.68%) |