Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.130 | 1.150 | 1.060 | 1.080 | 87,200 | -0.04(-3.57%) |
May 28, 2020 | 1.180 | 1.180 | 1.120 | 1.120 | 40,466 | -0.02(-1.75%) |
May 27, 2020 | 1.190 | 1.190 | 1.110 | 1.140 | 93,900 | -0.02(-1.72%) |
May 26, 2020 | 1.230 | 1.230 | 1.151 | 1.160 | 87,137 | -0.05(-4.13%) |
May 22, 2020 | 1.250 | 1.270 | 1.180 | 1.210 | 47,400 | -0.04(-3.20%) |
May 21, 2020 | 1.240 | 1.310 | 1.240 | 1.250 | 72,378 | +0.00(+0.00%) |
May 20, 2020 | 1.230 | 1.260 | 1.190 | 1.250 | 104,247 | +0.04(+3.31%) |
May 19, 2020 | 1.200 | 1.260 | 1.200 | 1.210 | 55,154 | +0.02(+1.68%) |
May 18, 2020 | 1.170 | 1.270 | 1.170 | 1.190 | 54,322 | +0.01(+0.85%) |
May 15, 2020 | 1.190 | 1.280 | 1.160 | 1.180 | 132,100 | -0.10(-7.81%) |
May 14, 2020 | 1.310 | 1.330 | 1.120 | 1.280 | 166,975 | -0.03(-2.29%) |
May 13, 2020 | 1.490 | 1.520 | 1.300 | 1.310 | 208,108 | -0.23(-14.94%) |
May 12, 2020 | 1.410 | 1.580 | 1.400 | 1.540 | 693,023 | +0.10(+6.94%) |
May 11, 2020 | 1.510 | 1.680 | 1.350 | 1.440 | 4,959,450 | +0.30(+26.32%) |
May 08, 2020 | 1.130 | 1.140 | 1.110 | 1.140 | 140,700 | +0.01(+0.88%) |
May 07, 2020 | 1.150 | 1.150 | 1.130 | 1.130 | 20,278 | -0.01(-0.88%) |
May 06, 2020 | 1.150 | 1.150 | 1.110 | 1.140 | 20,246 | +0.03(+2.71%) |
May 05, 2020 | 1.120 | 1.130 | 1.110 | 1.110 | 24,779 | -0.01(-0.89%) |
May 04, 2020 | 1.130 | 1.180 | 1.110 | 1.120 | 19,635 | +0.00(+0.00%) |
May 01, 2020 | 1.140 | 1.145 | 1.110 | 1.120 | 31,300 | -0.04(-3.45%) |
Apr 30, 2020 | 1.190 | 1.190 | 1.150 | 1.160 | 32,054 | -0.03(-2.52%) |
Apr 29, 2020 | 1.180 | 1.210 | 1.150 | 1.190 | 48,478 | +0.01(+0.85%) |
Apr 28, 2020 | 1.210 | 1.220 | 1.130 | 1.180 | 43,754 | -0.01(-0.84%) |
Apr 27, 2020 | 1.240 | 1.240 | 1.100 | 1.190 | 77,180 | -0.02(-1.65%) |
Apr 24, 2020 | 1.240 | 1.260 | 1.180 | 1.210 | 199,400 | +0.04(+3.42%) |
Apr 23, 2020 | 1.070 | 1.200 | 1.050 | 1.170 | 236,133 | +0.08(+7.34%) |
Apr 22, 2020 | 1.110 | 1.130 | 1.070 | 1.090 | 48,921 | -0.01(-0.91%) |
Apr 21, 2020 | 1.180 | 1.240 | 1.100 | 1.100 | 254,788 | +0.00(+0.00%) |
Apr 20, 2020 | 1.080 | 1.130 | 1.020 | 1.100 | 166,825 | +0.05(+4.76%) |
Apr 17, 2020 | 1.100 | 1.120 | 1.050 | 1.050 | 49,400 | -0.04(-3.67%) |
Apr 16, 2020 | 1.110 | 1.150 | 1.070 | 1.090 | 47,744 | -0.02(-1.80%) |
Apr 15, 2020 | 1.150 | 1.200 | 1.085 | 1.110 | 72,564 | +0.01(+0.91%) |
Apr 14, 2020 | 1.140 | 1.150 | 1.050 | 1.100 | 129,317 | -0.07(-5.98%) |
Apr 13, 2020 | 1.080 | 1.270 | 1.050 | 1.170 | 450,515 | +0.17(+17.00%) |
Apr 09, 2020 | 0.8300 | 1.060 | 0.8300 | 1.000 | 421,100 | +0.17(+20.48%) |
Apr 08, 2020 | 0.8600 | 0.8800 | 0.8200 | 0.8300 | 56,290 | -0.03(-3.49%) |
Apr 07, 2020 | 0.8800 | 0.8800 | 0.8462 | 0.8600 | 24,231 | +0.02(+2.39%) |
Apr 06, 2020 | 0.8500 | 0.9000 | 0.8232 | 0.8399 | 55,405 | +0.01(+1.54%) |
Apr 03, 2020 | 0.8300 | 0.8500 | 0.8226 | 0.8272 | 29,400 | -0.00(-0.29%) |
Apr 02, 2020 | 0.8329 | 0.8401 | 0.8228 | 0.8296 | 10,535 | -0.01(-0.90%) |
Apr 01, 2020 | 0.8251 | 0.8549 | 0.8228 | 0.8371 | 29,843 | -0.04(-4.88%) |
Mar 31, 2020 | 0.8500 | 0.8995 | 0.8100 | 0.8800 | 148,870 | +0.06(+6.98%) |
Mar 30, 2020 | 0.8225 | 0.8700 | 0.8225 | 0.8226 | 50,498 | +0.00(+0.01%) |
Mar 27, 2020 | 0.8200 | 0.8758 | 0.8100 | 0.8225 | 58,900 | -0.06(-6.53%) |
Mar 26, 2020 | 0.8000 | 1.130 | 0.8000 | 0.8800 | 495,694 | +0.13(+17.33%) |
Mar 25, 2020 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 20,594 | +0.02(+2.73%) |
Mar 24, 2020 | 0.7750 | 0.7750 | 0.7267 | 0.7301 | 21,535 | +0.00(+0.01%) |
Mar 23, 2020 | 0.7250 | 0.7789 | 0.7250 | 0.7300 | 40,600 | +0.01(+1.39%) |
Mar 20, 2020 | 0.7607 | 0.7865 | 0.7200 | 0.7200 | 2,800 | +0.03(+4.35%) |
Mar 19, 2020 | 0.7000 | 0.7418 | 0.6510 | 0.6900 | 50,588 | -0.08(-9.97%) |
Mar 18, 2020 | 0.7100 | 0.8000 | 0.7000 | 0.7664 | 7,248 | -0.01(-1.74%) |
Mar 17, 2020 | 0.9000 | 0.9000 | 0.6700 | 0.7800 | 23,571 | +0.06(+8.33%) |
Mar 16, 2020 | 0.8424 | 0.8424 | 0.6513 | 0.7200 | 61,800 | -0.08(-10.26%) |
Mar 13, 2020 | 0.9000 | 0.9000 | 0.8000 | 0.8023 | 41,600 | -0.06(-6.71%) |
Mar 12, 2020 | 0.8401 | 0.9000 | 0.7509 | 0.8600 | 62,098 | -0.02(-2.27%) |
Mar 11, 2020 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 49,710 | -0.05(-5.53%) |
Mar 10, 2020 | 1.000 | 1.000 | 0.9300 | 0.9315 | 19,767 | -0.02(-2.49%) |
Mar 09, 2020 | 1.000 | 1.003 | 0.8501 | 0.9553 | 50,137 | -0.05(-5.42%) |
Mar 06, 2020 | 1.100 | 1.100 | 1.010 | 1.010 | 29,500 | -0.07(-6.48%) |
Mar 05, 2020 | 1.090 | 1.099 | 1.065 | 1.080 | 23,623 | -0.03(-2.70%) |
Mar 04, 2020 | 1.120 | 1.120 | 1.080 | 1.110 | 13,492 | +0.01(+0.91%) |
Mar 03, 2020 | 1.080 | 1.120 | 1.080 | 1.100 | 25,745 | +0.01(+0.92%) |