Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.045 | 1.045 | 1.000 | 1.017 | 6,000 | -0.03(-3.16%) |
May 28, 2020 | 1.050 | 1.080 | 1.050 | 1.050 | 16,114 | +0.00(+0.00%) |
May 27, 2020 | 1.030 | 1.080 | 1.020 | 1.050 | 87,324 | +0.07(+7.14%) |
May 26, 2020 | 0.9400 | 1.030 | 0.9400 | 0.9800 | 73,862 | +0.04(+4.26%) |
May 22, 2020 | 0.8342 | 0.9417 | 0.8342 | 0.9400 | 14,800 | +0.06(+6.81%) |
May 21, 2020 | 0.8700 | 0.9100 | 0.8501 | 0.8801 | 5,769 | -0.02(-1.75%) |
May 20, 2020 | 0.8999 | 0.9100 | 0.8300 | 0.8958 | 18,314 | +0.01(+0.65%) |
May 19, 2020 | 0.8500 | 0.9000 | 0.8310 | 0.8900 | 8,583 | +0.01(+1.14%) |
May 18, 2020 | 0.8400 | 0.8800 | 0.8300 | 0.8800 | 13,822 | +0.03(+3.53%) |
May 15, 2020 | 0.9200 | 0.9300 | 0.8449 | 0.8500 | 17,700 | -0.08(-8.60%) |
May 14, 2020 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 301 | +0.00(+0.00%) |
May 13, 2020 | 0.9099 | 0.9300 | 0.8848 | 0.9300 | 3,337 | +0.01(+1.09%) |
May 12, 2020 | 0.8986 | 0.9200 | 0.8986 | 0.9200 | 362 | +0.01(+0.55%) |
May 11, 2020 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 471 | +0.00(+0.49%) |
May 08, 2020 | 0.9000 | 0.9400 | 0.8835 | 0.9105 | 5,800 | +0.03(+3.47%) |
May 07, 2020 | 0.8805 | 0.8844 | 0.8550 | 0.8800 | 11,249 | -0.04(-4.35%) |
May 06, 2020 | 0.9500 | 0.9500 | 0.8600 | 0.9200 | 10,358 | +0.04(+4.55%) |
May 05, 2020 | 0.9350 | 0.9350 | 0.8300 | 0.8800 | 53,481 | -0.06(-6.88%) |
May 04, 2020 | 0.9999 | 0.9999 | 0.9101 | 0.9450 | 5,492 | -0.01(-1.04%) |
May 01, 2020 | 0.9750 | 1.000 | 0.9100 | 0.9549 | 19,700 | -0.04(-4.04%) |
Apr 30, 2020 | 0.9700 | 0.9998 | 0.9500 | 0.9951 | 5,000 | +0.01(+0.53%) |
Apr 29, 2020 | 0.9500 | 1.000 | 0.9500 | 0.9899 | 9,620 | +0.01(+1.51%) |
Apr 28, 2020 | 1.040 | 1.040 | 0.9500 | 0.9752 | 14,225 | -0.00(-0.49%) |
Apr 27, 2020 | 1.010 | 1.020 | 0.9500 | 0.9800 | 13,172 | -0.05(-4.40%) |
Apr 24, 2020 | 1.069 | 1.069 | 0.9700 | 1.025 | 21,900 | -0.02(-2.37%) |
Apr 23, 2020 | 1.090 | 1.090 | 1.010 | 1.050 | 3,615 | +0.01(+0.96%) |
Apr 22, 2020 | 1.050 | 1.070 | 1.040 | 1.040 | 1,310 | -0.00(-0.41%) |
Apr 21, 2020 | 1.010 | 1.060 | 1.010 | 1.044 | 13,968 | +0.00(+0.41%) |
Apr 20, 2020 | 1.030 | 1.040 | 0.9500 | 1.040 | 12,725 | +0.05(+4.67%) |
Apr 17, 2020 | 1.070 | 1.080 | 0.9936 | 0.9936 | 12,800 | -0.07(-6.26%) |
Apr 16, 2020 | 1.120 | 1.120 | 0.9950 | 1.060 | 21,950 | -0.03(-2.31%) |
Apr 15, 2020 | 1.010 | 1.145 | 0.9030 | 1.085 | 97,533 | +0.08(+8.50%) |
Apr 14, 2020 | 0.9500 | 1.050 | 0.9500 | 1.000 | 20,048 | +0.06(+6.39%) |
Apr 13, 2020 | 0.9600 | 0.9600 | 0.8901 | 0.9399 | 13,587 | +0.01(+1.06%) |
Apr 09, 2020 | 0.9000 | 0.9442 | 0.9000 | 0.9300 | 21,400 | -0.01(-0.58%) |
Apr 08, 2020 | 0.9410 | 0.9410 | 0.9000 | 0.9354 | 4,517 | -0.01(-0.60%) |
Apr 07, 2020 | 0.9250 | 0.9481 | 0.9000 | 0.9410 | 5,510 | +0.02(+2.28%) |
Apr 06, 2020 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 1,200 | +0.01(+0.62%) |
Apr 03, 2020 | 0.9012 | 0.9400 | 0.8900 | 0.9143 | 8,900 | -0.03(-2.73%) |
Apr 02, 2020 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | 1,130 | +0.00(+0.19%) |
Apr 01, 2020 | 0.9000 | 0.9400 | 0.8900 | 0.9382 | 10,721 | +0.01(+0.88%) |
Mar 31, 2020 | 0.9200 | 0.9500 | 0.8600 | 0.9300 | 19,720 | +0.03(+3.33%) |
Mar 30, 2020 | 0.8400 | 0.9475 | 0.8000 | 0.9000 | 32,527 | +0.07(+8.55%) |
Mar 27, 2020 | 0.8480 | 0.8480 | 0.7601 | 0.8291 | 1,400 | +0.03(+3.30%) |
Mar 26, 2020 | 0.8254 | 0.8600 | 0.8000 | 0.8026 | 30,660 | -0.06(-7.08%) |
Mar 25, 2020 | 0.8659 | 0.8700 | 0.8350 | 0.8638 | 3,261 | +0.05(+5.73%) |
Mar 24, 2020 | 0.8000 | 0.8762 | 0.7502 | 0.8170 | 80,630 | +0.01(+0.86%) |
Mar 23, 2020 | 0.8201 | 0.8201 | 0.7479 | 0.8100 | 3,263 | -0.01(-0.63%) |
Mar 20, 2020 | 0.8999 | 0.8999 | 0.7630 | 0.8151 | 9,700 | -0.08(-9.43%) |
Mar 19, 2020 | 0.8800 | 0.9000 | 0.8763 | 0.9000 | 1,518 | +0.02(+2.27%) |
Mar 18, 2020 | 0.9000 | 0.9000 | 0.7600 | 0.8800 | 18,838 | -0.08(-7.92%) |
Mar 17, 2020 | 0.8500 | 0.9557 | 0.8100 | 0.9557 | 5,880 | +0.01(+0.64%) |
Mar 16, 2020 | 0.9200 | 0.9689 | 0.8208 | 0.9496 | 4,682 | +0.02(+2.59%) |
Mar 13, 2020 | 0.9100 | 0.9500 | 0.8500 | 0.9256 | 13,300 | -0.01(-1.43%) |
Mar 12, 2020 | 0.9800 | 0.9800 | 0.9300 | 0.9390 | 20,880 | -0.04(-4.18%) |
Mar 11, 2020 | 0.9800 | 1.020 | 0.9800 | 0.9800 | 5,103 | -0.04(-3.92%) |
Mar 10, 2020 | 0.9700 | 1.020 | 0.9700 | 1.020 | 1,911 | +0.02(+2.31%) |
Mar 09, 2020 | 0.9100 | 1.080 | 0.9100 | 0.9970 | 20,183 | -0.04(-4.13%) |
Mar 06, 2020 | 1.057 | 1.089 | 1.020 | 1.040 | 7,600 | -0.02(-1.89%) |
Mar 05, 2020 | 1.060 | 1.100 | 1.020 | 1.060 | 48,480 | -0.02(-1.85%) |
Mar 04, 2020 | 1.050 | 1.090 | 1.050 | 1.080 | 3,424 | +0.05(+4.37%) |
Mar 03, 2020 | 1.070 | 1.090 | 1.032 | 1.035 | 16,250 | -0.03(-2.38%) |