Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.260 | 1.300 | 1.120 | 1.150 | 951,920 | -0.10(-8.00%) |
May 28, 2020 | 1.170 | 1.420 | 1.130 | 1.250 | 2,565,221 | +0.20(+19.05%) |
May 27, 2020 | 0.9800 | 1.070 | 0.9800 | 1.050 | 713,809 | +0.14(+15.38%) |
May 26, 2020 | 0.8700 | 0.9700 | 0.8500 | 0.9100 | 828,914 | +0.08(+9.64%) |
May 25, 2020 | 0.8300 | 0.8400 | 0.8000 | 0.8300 | 276,202 | +0.01(+1.22%) |
May 22, 2020 | 0.8100 | 0.8400 | 0.7600 | 0.8200 | 690,761 | +0.04(+5.13%) |
May 21, 2020 | 0.7500 | 0.9500 | 0.7500 | 0.7800 | 1,688,947 | +0.07(+9.86%) |
May 20, 2020 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 544,537 | +0.04(+5.97%) |
May 19, 2020 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | 379,519 | +0.01(+1.52%) |
May 15, 2020 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.06(+10.00%) | |
May 14, 2020 | 0.6100 | 0.6300 | 0.5500 | 0.6000 | 760,814 | -0.03(-4.76%) |
May 13, 2020 | 0.6900 | 0.6900 | 0.6200 | 0.6300 | 476,698 | -0.05(-7.35%) |
May 12, 2020 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 186,532 | +0.01(+1.49%) |
May 11, 2020 | 0.6900 | 0.7000 | 0.6600 | 0.6700 | 224,676 | -0.02(-2.90%) |
May 08, 2020 | 0.6800 | 0.6900 | 0.6500 | 0.6900 | 305,852 | +0.01(+1.47%) |
May 07, 2020 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 174,873 | -0.01(-1.45%) |
May 06, 2020 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 270,182 | -0.01(-1.43%) |
May 05, 2020 | 0.6900 | 0.7300 | 0.6900 | 0.7000 | 289,669 | +0.02(+2.94%) |
May 04, 2020 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 372,257 | -0.04(-5.56%) |
May 01, 2020 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | 156,541 | +0.02(+2.86%) |
Apr 30, 2020 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 215,476 | -0.04(-5.41%) |
Apr 29, 2020 | 0.6900 | 0.7600 | 0.6800 | 0.7400 | 495,015 | +0.04(+5.71%) |
Apr 28, 2020 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 136,600 | -0.01(-1.41%) |
Apr 27, 2020 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 214,440 | +0.01(+1.43%) |
Apr 24, 2020 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 156,505 | -0.01(-1.41%) |
Apr 23, 2020 | 0.7000 | 0.7300 | 0.6900 | 0.7100 | 340,237 | +0.00(+0.00%) |
Apr 22, 2020 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 329,883 | -0.03(-4.05%) |
Apr 21, 2020 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 145,953 | -0.03(-3.90%) |
Apr 20, 2020 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | 131,922 | -0.01(-1.28%) |
Apr 17, 2020 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 274,409 | +0.02(+2.63%) |
Apr 16, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 155,565 | +0.00(+0.00%) |
Apr 15, 2020 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 325,553 | -0.03(-3.80%) |
Apr 14, 2020 | 0.7500 | 0.8200 | 0.7500 | 0.7900 | 474,739 | +0.05(+6.76%) |
Apr 13, 2020 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 262,562 | -0.02(-2.63%) |
Apr 09, 2020 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.02(+2.70%) | |
Apr 08, 2020 | 0.7200 | 0.7500 | 0.7000 | 0.7400 | 175,189 | +0.03(+4.23%) |
Apr 07, 2020 | 0.7800 | 0.7800 | 0.7000 | 0.7100 | 306,923 | -0.03(-4.05%) |
Apr 06, 2020 | 0.7600 | 0.7700 | 0.7200 | 0.7400 | 220,789 | +0.04(+5.71%) |
Apr 03, 2020 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | 159,216 | -0.02(-2.78%) |
Apr 02, 2020 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 155,017 | -0.01(-1.37%) |
Apr 01, 2020 | 0.7600 | 0.8000 | 0.7200 | 0.7300 | 431,550 | -0.09(-10.98%) |
Mar 31, 2020 | 0.7900 | 0.8400 | 0.7600 | 0.8200 | 408,751 | +0.05(+6.49%) |
Mar 30, 2020 | 0.7300 | 0.7700 | 0.7000 | 0.7700 | 179,925 | +0.03(+4.05%) |
Mar 27, 2020 | 0.6800 | 0.7500 | 0.6400 | 0.7400 | 522,872 | +0.03(+4.23%) |
Mar 26, 2020 | 0.8000 | 0.8300 | 0.6900 | 0.7100 | 667,725 | -0.07(-8.97%) |
Mar 25, 2020 | 0.6600 | 0.8500 | 0.6500 | 0.7800 | 1,041,771 | +0.14(+21.88%) |
Mar 24, 2020 | 0.6300 | 0.6600 | 0.5700 | 0.6400 | 461,913 | +0.07(+12.28%) |
Mar 23, 2020 | 0.5800 | 0.5900 | 0.5100 | 0.5700 | 800,090 | -0.01(-1.72%) |
Mar 20, 2020 | 0.6700 | 0.6700 | 0.5800 | 0.5800 | 527,318 | -0.04(-6.45%) |
Mar 19, 2020 | 0.6200 | 0.6800 | 0.5900 | 0.6200 | 455,922 | -0.02(-3.13%) |
Mar 18, 2020 | 0.7000 | 0.7000 | 0.5600 | 0.6400 | 875,966 | -0.08(-11.11%) |
Mar 17, 2020 | 0.7000 | 0.7400 | 0.6800 | 0.7200 | 617,177 | -0.03(-4.00%) |
Mar 16, 2020 | 0.7500 | 0.8000 | 0.7400 | 0.7500 | 588,036 | -0.15(-16.67%) |
Mar 13, 2020 | 0.9100 | 0.9100 | 0.7500 | 0.9000 | 888,265 | +0.06(+7.14%) |
Mar 12, 2020 | 0.8100 | 0.8500 | 0.7300 | 0.8400 | 1,155,336 | -0.12(-12.50%) |
Mar 11, 2020 | 1.030 | 1.030 | 0.9300 | 0.9600 | 539,796 | -0.06(-5.88%) |
Mar 10, 2020 | 0.9900 | 1.080 | 0.9900 | 1.020 | 502,708 | +0.06(+6.25%) |
Mar 09, 2020 | 0.9100 | 1.060 | 0.9100 | 0.9600 | 715,193 | -0.12(-11.11%) |
Mar 06, 2020 | 1.050 | 1.090 | 1.020 | 1.080 | 198,194 | -0.04(-3.57%) |
Mar 05, 2020 | 1.200 | 1.200 | 1.100 | 1.120 | 258,816 | -0.07(-5.88%) |
Mar 04, 2020 | 1.190 | 1.210 | 1.160 | 1.190 | 165,635 | +0.05(+4.39%) |
Mar 03, 2020 | 1.150 | 1.210 | 1.140 | 1.140 | 316,027 | +0.00(+0.00%) |