Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.400 | 1.450 | 1.300 | 1.420 | 224,337 | -0.04(-2.74%) |
May 28, 2020 | 1.410 | 1.580 | 1.400 | 1.460 | 296,675 | +0.05(+3.55%) |
May 27, 2020 | 1.510 | 1.530 | 1.310 | 1.410 | 211,750 | -0.10(-6.62%) |
May 26, 2020 | 1.590 | 1.630 | 1.410 | 1.510 | 673,559 | +0.01(+0.67%) |
May 25, 2020 | 1.200 | 1.500 | 1.200 | 1.500 | 373,050 | +0.26(+20.97%) |
May 22, 2020 | 1.210 | 1.240 | 1.140 | 1.240 | 256,282 | +0.04(+3.33%) |
May 21, 2020 | 0.9800 | 1.200 | 0.9500 | 1.200 | 768,858 | +0.28(+30.43%) |
May 20, 2020 | 0.9000 | 0.9400 | 0.9000 | 0.9200 | 153,186 | +0.01(+1.10%) |
May 19, 2020 | 0.8700 | 0.9400 | 0.8500 | 0.9100 | 109,571 | +0.05(+5.81%) |
May 15, 2020 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.04(+4.88%) | |
May 14, 2020 | 0.8100 | 0.8500 | 0.8000 | 0.8200 | 33,420 | +0.00(+0.00%) |
May 13, 2020 | 0.9100 | 0.9100 | 0.8100 | 0.8200 | 82,459 | -0.07(-7.87%) |
May 12, 2020 | 0.8800 | 0.9000 | 0.8700 | 0.8900 | 48,109 | -0.01(-1.11%) |
May 11, 2020 | 0.9100 | 0.9100 | 0.8600 | 0.9000 | 66,800 | -0.02(-2.17%) |
May 08, 2020 | 0.8800 | 0.9200 | 0.8500 | 0.9200 | 108,415 | +0.05(+5.75%) |
May 07, 2020 | 0.8100 | 0.8700 | 0.8100 | 0.8700 | 54,185 | +0.04(+4.82%) |
May 06, 2020 | 0.8400 | 0.8600 | 0.8200 | 0.8300 | 41,795 | +0.01(+1.22%) |
May 05, 2020 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 42,803 | -0.01(-1.20%) |
May 04, 2020 | 0.8400 | 0.8400 | 0.8100 | 0.8300 | 24,532 | +0.00(+0.00%) |
May 01, 2020 | 0.8500 | 0.8500 | 0.7900 | 0.8300 | 119,344 | -0.02(-2.35%) |
Apr 30, 2020 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 60,772 | +0.01(+1.19%) |
Apr 29, 2020 | 0.8400 | 0.8700 | 0.8300 | 0.8400 | 72,691 | +0.00(+0.00%) |
Apr 28, 2020 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 72,290 | -0.03(-3.45%) |
Apr 27, 2020 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | 152,459 | +0.04(+4.82%) |
Apr 24, 2020 | 0.7700 | 0.8300 | 0.7700 | 0.8300 | 87,587 | +0.03(+3.75%) |
Apr 23, 2020 | 0.7900 | 0.8300 | 0.7900 | 0.8000 | 103,659 | +0.02(+2.56%) |
Apr 22, 2020 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 30,504 | -0.04(-4.88%) |
Apr 21, 2020 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 86,601 | -0.01(-1.20%) |
Apr 20, 2020 | 0.8300 | 0.8300 | 0.7800 | 0.8300 | 121,695 | +0.00(+0.00%) |
Apr 17, 2020 | 0.7600 | 0.8300 | 0.7600 | 0.8300 | 46,627 | +0.03(+3.75%) |
Apr 16, 2020 | 0.8100 | 0.8100 | 0.7300 | 0.8000 | 112,355 | +0.05(+6.67%) |
Apr 15, 2020 | 0.7500 | 0.7800 | 0.7100 | 0.7500 | 59,416 | +0.00(+0.00%) |
Apr 14, 2020 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 207,398 | -0.02(-2.60%) |
Apr 13, 2020 | 0.7600 | 0.8000 | 0.7300 | 0.7700 | 95,885 | -0.01(-1.28%) |
Apr 09, 2020 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.03(+4.00%) | |
Apr 08, 2020 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 120,523 | -0.01(-1.32%) |
Apr 07, 2020 | 0.8000 | 0.8000 | 0.7100 | 0.7600 | 166,301 | +0.00(+0.00%) |
Apr 06, 2020 | 0.7400 | 0.8800 | 0.7400 | 0.7600 | 247,759 | +0.03(+4.11%) |
Apr 03, 2020 | 0.8700 | 0.9100 | 0.7200 | 0.7300 | 370,103 | -0.15(-17.05%) |
Apr 02, 2020 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | 44,696 | -0.05(-5.38%) |
Apr 01, 2020 | 0.9600 | 0.9600 | 0.8700 | 0.9300 | 261,331 | +0.03(+3.33%) |
Mar 31, 2020 | 0.9000 | 0.9400 | 0.8500 | 0.9000 | 194,903 | +0.07(+8.43%) |
Mar 30, 2020 | 0.8400 | 0.8700 | 0.8100 | 0.8300 | 21,896 | -0.01(-1.19%) |
Mar 27, 2020 | 0.7600 | 0.8800 | 0.7600 | 0.8400 | 245,672 | +0.04(+5.00%) |
Mar 26, 2020 | 0.7500 | 0.8400 | 0.7300 | 0.8000 | 231,771 | +0.08(+11.11%) |
Mar 25, 2020 | 0.6800 | 0.7300 | 0.6700 | 0.7200 | 198,346 | +0.08(+12.50%) |
Mar 24, 2020 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 120,885 | +0.02(+3.23%) |
Mar 23, 2020 | 0.5900 | 0.6300 | 0.5800 | 0.6200 | 117,665 | -0.02(-3.13%) |
Mar 20, 2020 | 0.6000 | 0.6500 | 0.5800 | 0.6400 | 383,343 | +0.08(+14.29%) |
Mar 19, 2020 | 0.6300 | 0.6300 | 0.5400 | 0.5600 | 327,179 | +0.00(+0.00%) |
Mar 18, 2020 | 0.6100 | 0.6700 | 0.5500 | 0.5600 | 257,678 | -0.03(-5.08%) |
Mar 17, 2020 | 0.7400 | 0.7600 | 0.5900 | 0.5900 | 263,493 | -0.14(-19.18%) |
Mar 16, 2020 | 0.6500 | 0.7700 | 0.5900 | 0.7300 | 247,227 | -0.04(-5.19%) |
Mar 13, 2020 | 0.7100 | 0.7800 | 0.6600 | 0.7700 | 327,304 | +0.06(+8.45%) |
Mar 12, 2020 | 0.6900 | 0.7300 | 0.5700 | 0.7100 | 525,322 | +0.01(+1.43%) |
Mar 11, 2020 | 0.8100 | 0.8300 | 0.7000 | 0.7000 | 213,309 | -0.15(-17.65%) |
Mar 10, 2020 | 0.7500 | 0.8700 | 0.6800 | 0.8500 | 303,975 | +0.12(+16.44%) |
Mar 09, 2020 | 0.8300 | 0.8400 | 0.6600 | 0.7300 | 368,013 | -0.10(-12.05%) |
Mar 06, 2020 | 0.9100 | 0.9200 | 0.8300 | 0.8300 | 213,232 | -0.07(-7.78%) |
Mar 05, 2020 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | 285,611 | -0.10(-10.00%) |
Mar 04, 2020 | 0.9300 | 1.070 | 0.9300 | 1.000 | 160,256 | +0.06(+6.38%) |
Mar 03, 2020 | 0.9700 | 0.9800 | 0.9300 | 0.9400 | 91,780 | +0.01(+1.08%) |