Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.520 | 1.570 | 1.520 | 1.540 | 29,486 | -0.01(-0.65%) |
May 28, 2020 | 1.590 | 1.590 | 1.550 | 1.550 | 20,641 | +0.02(+1.31%) |
May 27, 2020 | 1.520 | 1.530 | 1.470 | 1.530 | 17,173 | +0.01(+0.66%) |
May 26, 2020 | 1.590 | 1.590 | 1.520 | 1.520 | 31,101 | -0.10(-6.17%) |
May 25, 2020 | 1.560 | 1.630 | 1.560 | 1.620 | 23,564 | +0.07(+4.52%) |
May 22, 2020 | 1.530 | 1.580 | 1.510 | 1.550 | 27,304 | +0.01(+0.65%) |
May 21, 2020 | 1.570 | 1.570 | 1.500 | 1.540 | 37,632 | -0.04(-2.53%) |
May 20, 2020 | 1.670 | 1.670 | 1.580 | 1.580 | 20,588 | -0.02(-1.25%) |
May 19, 2020 | 1.580 | 1.750 | 1.540 | 1.600 | 223,437 | +0.00(+0.00%) |
May 15, 2020 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.27%) | |
May 14, 2020 | 1.420 | 1.590 | 1.370 | 1.580 | 76,785 | +0.15(+10.49%) |
May 13, 2020 | 1.600 | 1.600 | 1.400 | 1.430 | 110,163 | -0.18(-11.18%) |
May 12, 2020 | 1.650 | 1.650 | 1.610 | 1.610 | 33,732 | -0.05(-3.01%) |
May 11, 2020 | 1.660 | 1.660 | 1.530 | 1.660 | 114,256 | -0.01(-0.60%) |
May 08, 2020 | 1.680 | 1.700 | 1.660 | 1.670 | 70,317 | -0.04(-2.34%) |
May 07, 2020 | 1.600 | 1.720 | 1.600 | 1.710 | 142,069 | +0.15(+9.62%) |
May 06, 2020 | 1.600 | 1.630 | 1.460 | 1.560 | 262,541 | -0.14(-8.24%) |
May 05, 2020 | 1.500 | 1.710 | 1.480 | 1.700 | 422,227 | +0.22(+14.86%) |
May 04, 2020 | 1.350 | 1.500 | 1.320 | 1.480 | 263,435 | +0.20(+15.62%) |
May 01, 2020 | 1.060 | 1.280 | 1.060 | 1.280 | 175,808 | +0.22(+20.75%) |
Apr 30, 2020 | 1.040 | 1.100 | 1.030 | 1.060 | 180,221 | +0.02(+1.92%) |
Apr 29, 2020 | 0.9100 | 1.040 | 0.9000 | 1.040 | 169,287 | +0.14(+15.56%) |
Apr 28, 2020 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 170,360 | +0.00(+0.00%) |
Apr 27, 2020 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 149,672 | +0.00(+0.00%) |
Apr 24, 2020 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 60,910 | +0.01(+1.12%) |
Apr 23, 2020 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 117,964 | +0.00(+0.00%) |
Apr 22, 2020 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 216,723 | -0.01(-1.11%) |
Apr 21, 2020 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 27,311 | +0.00(+0.00%) |
Apr 20, 2020 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 125,191 | +0.02(+2.27%) |
Apr 17, 2020 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 22,927 | -0.01(-1.12%) |
Apr 16, 2020 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 245,357 | -0.06(-6.32%) |
Apr 15, 2020 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 33,701 | -0.01(-1.04%) |
Apr 14, 2020 | 0.9500 | 0.9700 | 0.9000 | 0.9600 | 98,865 | +0.09(+10.34%) |
Apr 13, 2020 | 0.8400 | 0.8700 | 0.8200 | 0.8700 | 88,317 | +0.03(+3.57%) |
Apr 09, 2020 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.09(+12.00%) | |
Apr 08, 2020 | 0.7800 | 0.7800 | 0.7300 | 0.7500 | 45,150 | -0.03(-3.85%) |
Apr 07, 2020 | 0.7800 | 0.7800 | 0.7300 | 0.7800 | 63,775 | +0.01(+1.30%) |
Apr 06, 2020 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 20,950 | +0.01(+1.32%) |
Apr 03, 2020 | 0.7600 | 0.7600 | 0.7100 | 0.7600 | 18,775 | +0.00(+0.00%) |
Apr 02, 2020 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 32,000 | +0.02(+2.70%) |
Apr 01, 2020 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | 12,450 | +0.02(+2.78%) |
Mar 31, 2020 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 24,950 | +0.00(+0.00%) |
Mar 30, 2020 | 0.6900 | 0.7500 | 0.6800 | 0.7200 | 78,900 | -0.03(-4.00%) |
Mar 27, 2020 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 47,500 | -0.03(-3.85%) |
Mar 26, 2020 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 53,657 | +0.01(+1.30%) |
Mar 25, 2020 | 0.7700 | 0.7900 | 0.7500 | 0.7700 | 92,763 | +0.00(+0.00%) |
Mar 24, 2020 | 0.7400 | 0.7900 | 0.7000 | 0.7700 | 66,200 | +0.04(+5.48%) |
Mar 23, 2020 | 0.7000 | 0.7300 | 0.6500 | 0.7300 | 14,809 | +0.03(+4.29%) |
Mar 20, 2020 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 67,120 | +0.00(+0.00%) |
Mar 19, 2020 | 0.7200 | 0.7200 | 0.6300 | 0.7000 | 12,100 | +0.00(+0.00%) |
Mar 18, 2020 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 4,500 | +0.01(+1.45%) |
Mar 17, 2020 | 0.7700 | 0.8000 | 0.6900 | 0.6900 | 50,600 | -0.11(-13.75%) |
Mar 16, 2020 | 0.7800 | 0.8200 | 0.6900 | 0.8000 | 7,000 | +0.02(+2.56%) |
Mar 13, 2020 | 0.7600 | 0.7800 | 0.7100 | 0.7800 | 32,788 | +0.00(+0.00%) |
Mar 12, 2020 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | 13,800 | -0.05(-6.02%) |
Mar 11, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.8300 | 25,139 | -0.05(-5.68%) |
Mar 10, 2020 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 27,000 | +0.00(+0.00%) |
Mar 09, 2020 | 0.8800 | 0.8800 | 0.8100 | 0.8800 | 15,000 | -0.01(-1.12%) |
Mar 06, 2020 | 0.8900 | 0.9000 | 0.8100 | 0.8900 | 46,500 | +0.01(+1.14%) |
Mar 05, 2020 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 27,050 | +0.00(+0.00%) |
Mar 04, 2020 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 8,100 | +0.03(+3.53%) |
Mar 03, 2020 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 23,924 | +0.03(+3.66%) |