Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.010 | 1.030 | 0.9750 | 0.9990 | 115,500 | -0.03(-3.01%) |
May 28, 2020 | 1.020 | 1.040 | 0.9800 | 1.030 | 146,747 | +0.01(+0.98%) |
May 27, 2020 | 1.090 | 1.090 | 0.9700 | 1.020 | 273,317 | -0.03(-2.86%) |
May 26, 2020 | 1.240 | 1.380 | 1.030 | 1.050 | 2,326,288 | -0.04(-3.67%) |
May 22, 2020 | 1.130 | 1.130 | 1.070 | 1.090 | 93,500 | -0.01(-0.91%) |
May 21, 2020 | 1.130 | 1.130 | 1.070 | 1.100 | 129,354 | -0.01(-0.90%) |
May 20, 2020 | 1.100 | 1.130 | 1.050 | 1.110 | 164,106 | +0.02(+1.83%) |
May 19, 2020 | 1.100 | 1.150 | 1.010 | 1.090 | 279,281 | -0.01(-0.91%) |
May 18, 2020 | 1.120 | 1.150 | 1.040 | 1.100 | 549,019 | +0.03(+2.80%) |
May 15, 2020 | 0.9000 | 1.160 | 0.8595 | 1.070 | 1,313,200 | +0.18(+19.87%) |
May 14, 2020 | 0.9240 | 0.9400 | 0.8500 | 0.8926 | 77,691 | +0.01(+1.43%) |
May 13, 2020 | 1.010 | 1.030 | 0.8000 | 0.8800 | 390,604 | -0.13(-12.87%) |
May 12, 2020 | 1.050 | 1.050 | 1.000 | 1.010 | 95,568 | -0.03(-2.88%) |
May 11, 2020 | 1.040 | 1.089 | 0.9800 | 1.040 | 242,354 | +0.02(+1.96%) |
May 08, 2020 | 1.020 | 1.048 | 0.9710 | 1.020 | 64,300 | +0.01(+0.99%) |
May 07, 2020 | 0.9800 | 1.030 | 0.9500 | 1.010 | 86,211 | +0.02(+2.20%) |
May 06, 2020 | 1.070 | 1.070 | 0.9304 | 0.9883 | 119,823 | -0.02(-2.15%) |
May 05, 2020 | 0.9500 | 1.150 | 0.9200 | 1.010 | 859,991 | +0.06(+6.32%) |
May 04, 2020 | 0.9500 | 0.9800 | 0.9100 | 0.9500 | 89,293 | -0.01(-1.03%) |
May 01, 2020 | 0.9000 | 0.9700 | 0.8950 | 0.9599 | 66,100 | +0.04(+4.33%) |
Apr 30, 2020 | 0.9999 | 0.9999 | 0.8701 | 0.9201 | 176,804 | -0.08(-7.99%) |
Apr 29, 2020 | 1.010 | 1.040 | 0.9500 | 1.000 | 102,753 | +0.04(+4.17%) |
Apr 28, 2020 | 0.9600 | 1.050 | 0.9400 | 0.9600 | 206,644 | +0.02(+2.13%) |
Apr 27, 2020 | 0.8900 | 0.9800 | 0.8400 | 0.9400 | 324,487 | +0.07(+8.05%) |
Apr 24, 2020 | 0.7803 | 0.8900 | 0.7803 | 0.8700 | 285,800 | +0.09(+11.25%) |
Apr 23, 2020 | 0.7759 | 0.8199 | 0.7759 | 0.7820 | 51,624 | -0.00(-0.38%) |
Apr 22, 2020 | 0.7980 | 0.8000 | 0.7701 | 0.7850 | 76,743 | -0.02(-1.88%) |
Apr 21, 2020 | 0.8100 | 0.8200 | 0.7800 | 0.8000 | 46,240 | -0.01(-1.23%) |
Apr 20, 2020 | 0.8300 | 0.8400 | 0.7700 | 0.8100 | 66,593 | -0.01(-1.82%) |
Apr 17, 2020 | 0.8399 | 0.8399 | 0.7900 | 0.8250 | 38,800 | +0.01(+0.61%) |
Apr 16, 2020 | 0.8500 | 0.8700 | 0.7800 | 0.8200 | 96,592 | -0.05(-5.75%) |
Apr 15, 2020 | 0.8300 | 0.9000 | 0.8300 | 0.8700 | 220,507 | +0.00(+0.00%) |
Apr 14, 2020 | 0.8000 | 1.200 | 0.7900 | 0.8700 | 2,022,963 | +0.05(+6.10%) |
Apr 13, 2020 | 0.8700 | 0.8700 | 0.7950 | 0.8200 | 52,639 | -0.01(-1.15%) |
Apr 09, 2020 | 0.8000 | 0.8556 | 0.7548 | 0.8295 | 73,500 | +0.05(+6.35%) |
Apr 08, 2020 | 0.8100 | 0.8250 | 0.7500 | 0.7800 | 56,695 | -0.03(-3.96%) |
Apr 07, 2020 | 0.8442 | 0.8500 | 0.8000 | 0.8122 | 18,651 | +0.01(+1.02%) |
Apr 06, 2020 | 0.7600 | 0.8350 | 0.7600 | 0.8040 | 31,502 | +0.03(+3.21%) |
Apr 03, 2020 | 0.8000 | 0.8000 | 0.7268 | 0.7790 | 44,200 | +0.03(+3.85%) |
Apr 02, 2020 | 0.7381 | 0.7963 | 0.7227 | 0.7501 | 29,658 | +0.01(+1.36%) |
Apr 01, 2020 | 0.8000 | 0.8000 | 0.7300 | 0.7400 | 35,845 | -0.07(-8.20%) |
Mar 31, 2020 | 0.8250 | 0.8400 | 0.7600 | 0.8061 | 32,266 | -0.00(-0.48%) |
Mar 30, 2020 | 0.8191 | 0.8401 | 0.7615 | 0.8100 | 24,326 | -0.01(-1.21%) |
Mar 27, 2020 | 0.8550 | 0.8550 | 0.7706 | 0.8199 | 61,900 | -0.01(-1.20%) |
Mar 26, 2020 | 0.8600 | 0.8653 | 0.7287 | 0.8299 | 40,781 | -0.00(-0.01%) |
Mar 25, 2020 | 0.7700 | 0.8700 | 0.7700 | 0.8300 | 89,564 | +0.06(+7.37%) |
Mar 24, 2020 | 0.7364 | 0.7900 | 0.7300 | 0.7730 | 32,776 | +0.04(+4.97%) |
Mar 23, 2020 | 0.8210 | 0.8210 | 0.7287 | 0.7364 | 28,081 | -0.08(-9.83%) |
Mar 20, 2020 | 0.7400 | 0.9000 | 0.6938 | 0.8167 | 96,800 | +0.04(+4.71%) |
Mar 19, 2020 | 0.6700 | 0.8399 | 0.6700 | 0.7800 | 67,100 | +0.07(+9.86%) |
Mar 18, 2020 | 0.7000 | 0.7400 | 0.6700 | 0.7100 | 30,901 | +0.01(+1.18%) |
Mar 17, 2020 | 0.7523 | 0.7523 | 0.6500 | 0.7017 | 12,161 | -0.01(-2.07%) |
Mar 16, 2020 | 0.7455 | 0.7500 | 0.6500 | 0.7165 | 43,192 | +0.01(+0.92%) |
Mar 13, 2020 | 0.8500 | 0.8700 | 0.6708 | 0.7100 | 111,300 | -0.01(-1.40%) |
Mar 12, 2020 | 0.8026 | 0.8026 | 0.7012 | 0.7201 | 167,624 | -0.16(-18.44%) |
Mar 11, 2020 | 0.9316 | 0.9500 | 0.8611 | 0.8829 | 30,307 | -0.05(-5.62%) |
Mar 10, 2020 | 0.9247 | 1.000 | 0.8810 | 0.9355 | 42,130 | +0.04(+3.94%) |
Mar 09, 2020 | 1.000 | 1.010 | 0.8300 | 0.9000 | 90,484 | -0.10(-10.36%) |
Mar 06, 2020 | 1.050 | 1.050 | 0.9550 | 1.004 | 128,300 | -0.06(-5.28%) |
Mar 05, 2020 | 1.050 | 1.091 | 1.000 | 1.060 | 113,446 | +0.01(+0.95%) |
Mar 04, 2020 | 1.060 | 1.100 | 0.9700 | 1.050 | 101,606 | -0.02(-1.61%) |
Mar 03, 2020 | 1.160 | 1.180 | 1.060 | 1.067 | 148,151 | -0.09(-8.00%) |