Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.010 | 1.040 | 1.000 | 1.020 | 105,400 | -0.01(-0.97%) |
May 28, 2020 | 1.030 | 1.040 | 1.000 | 1.030 | 125,351 | +0.02(+1.98%) |
May 27, 2020 | 1.030 | 1.070 | 1.000 | 1.010 | 132,227 | -0.02(-1.94%) |
May 26, 2020 | 1.070 | 1.070 | 1.010 | 1.030 | 212,199 | -0.02(-1.90%) |
May 22, 2020 | 1.030 | 1.050 | 1.000 | 1.050 | 148,100 | +0.03(+2.94%) |
May 21, 2020 | 1.050 | 1.060 | 1.010 | 1.020 | 206,425 | -0.02(-1.92%) |
May 20, 2020 | 1.070 | 1.100 | 1.030 | 1.040 | 211,691 | -0.05(-4.59%) |
May 19, 2020 | 1.090 | 1.100 | 1.050 | 1.090 | 261,847 | +0.01(+0.93%) |
May 18, 2020 | 1.050 | 1.100 | 1.050 | 1.080 | 142,199 | +0.02(+1.89%) |
May 15, 2020 | 1.100 | 1.100 | 1.030 | 1.060 | 142,600 | +0.00(+0.00%) |
May 14, 2020 | 1.100 | 1.110 | 1.030 | 1.060 | 178,455 | -0.03(-3.20%) |
May 13, 2020 | 1.100 | 1.190 | 1.090 | 1.095 | 312,223 | -0.02(-1.35%) |
May 12, 2020 | 1.140 | 1.140 | 1.070 | 1.110 | 241,627 | +0.02(+1.83%) |
May 11, 2020 | 1.040 | 1.090 | 1.030 | 1.090 | 292,720 | +0.06(+5.83%) |
May 08, 2020 | 1.020 | 1.050 | 1.010 | 1.030 | 124,900 | +0.00(+0.00%) |
May 07, 2020 | 1.030 | 1.050 | 1.020 | 1.030 | 102,547 | +0.02(+1.98%) |
May 06, 2020 | 1.050 | 1.080 | 1.000 | 1.010 | 206,228 | -0.03(-2.88%) |
May 05, 2020 | 1.020 | 1.060 | 1.020 | 1.040 | 138,124 | +0.03(+2.97%) |
May 04, 2020 | 1.050 | 1.068 | 1.000 | 1.010 | 230,928 | +0.01(+1.28%) |
May 01, 2020 | 1.000 | 1.035 | 0.9800 | 0.9972 | 186,000 | -0.03(-3.18%) |
Apr 30, 2020 | 1.060 | 1.080 | 1.000 | 1.030 | 380,510 | -0.05(-4.63%) |
Apr 29, 2020 | 1.180 | 1.180 | 1.050 | 1.080 | 428,366 | -0.05(-4.42%) |
Apr 28, 2020 | 1.150 | 1.180 | 1.100 | 1.130 | 881,387 | +0.05(+4.63%) |
Apr 27, 2020 | 0.9900 | 1.190 | 0.9600 | 1.080 | 2,375,125 | +0.20(+22.45%) |
Apr 24, 2020 | 0.8900 | 0.9000 | 0.8811 | 0.8820 | 50,400 | -0.01(-0.90%) |
Apr 23, 2020 | 0.8750 | 0.9000 | 0.8701 | 0.8900 | 57,514 | +0.01(+0.83%) |
Apr 22, 2020 | 0.8730 | 0.9050 | 0.8630 | 0.8827 | 51,636 | -0.01(-0.82%) |
Apr 21, 2020 | 0.8900 | 0.9100 | 0.8600 | 0.8900 | 120,284 | -0.01(-1.11%) |
Apr 20, 2020 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 133,413 | -0.01(-0.55%) |
Apr 17, 2020 | 0.8800 | 0.9200 | 0.8800 | 0.9050 | 89,600 | +0.03(+3.43%) |
Apr 16, 2020 | 0.8950 | 0.9294 | 0.8750 | 0.8750 | 173,366 | -0.02(-1.69%) |
Apr 15, 2020 | 0.9600 | 0.9600 | 0.8900 | 0.8900 | 160,338 | -0.05(-5.32%) |
Apr 14, 2020 | 0.9400 | 0.9600 | 0.9110 | 0.9400 | 71,510 | +0.02(+2.17%) |
Apr 13, 2020 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 151,410 | -0.03(-2.70%) |
Apr 09, 2020 | 0.9200 | 0.9750 | 0.9200 | 0.9455 | 82,700 | +0.00(+0.02%) |
Apr 08, 2020 | 0.9315 | 0.9500 | 0.9305 | 0.9453 | 72,032 | -0.00(-0.49%) |
Apr 07, 2020 | 0.9500 | 0.9650 | 0.9110 | 0.9500 | 57,716 | -0.01(-1.04%) |
Apr 06, 2020 | 0.9300 | 0.9700 | 0.9000 | 0.9600 | 110,010 | +0.01(+1.28%) |
Apr 03, 2020 | 0.9580 | 0.9580 | 0.9000 | 0.9479 | 69,700 | -0.01(-1.26%) |
Apr 02, 2020 | 0.9300 | 0.9700 | 0.9300 | 0.9600 | 145,932 | +0.03(+3.23%) |
Apr 01, 2020 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 86,281 | +0.01(+1.09%) |
Mar 31, 2020 | 0.8900 | 0.9500 | 0.8794 | 0.9200 | 110,884 | +0.02(+2.23%) |
Mar 30, 2020 | 0.9500 | 0.9500 | 0.8001 | 0.8999 | 401,809 | -0.04(-4.27%) |
Mar 27, 2020 | 0.8900 | 0.9400 | 0.8800 | 0.9400 | 130,500 | +0.01(+1.08%) |
Mar 26, 2020 | 0.9300 | 0.9500 | 0.8900 | 0.9300 | 112,118 | +0.00(+0.35%) |
Mar 25, 2020 | 0.9450 | 0.9450 | 0.9001 | 0.9268 | 199,300 | +0.05(+5.32%) |
Mar 24, 2020 | 0.8350 | 0.9280 | 0.8300 | 0.8800 | 195,621 | +0.07(+8.64%) |
Mar 23, 2020 | 0.8093 | 0.8350 | 0.7926 | 0.8100 | 56,142 | +0.02(+2.34%) |
Mar 20, 2020 | 0.8000 | 0.8200 | 0.7761 | 0.7915 | 145,600 | +0.01(+1.47%) |
Mar 19, 2020 | 0.7700 | 0.7800 | 0.7151 | 0.7800 | 154,400 | +0.09(+12.52%) |
Mar 18, 2020 | 0.7500 | 0.7700 | 0.6900 | 0.6932 | 268,939 | -0.08(-9.97%) |
Mar 17, 2020 | 0.7200 | 0.8100 | 0.7200 | 0.7700 | 173,497 | +0.03(+3.65%) |
Mar 16, 2020 | 0.7600 | 0.8099 | 0.6200 | 0.7429 | 300,492 | -0.05(-5.96%) |
Mar 13, 2020 | 0.9100 | 0.9379 | 0.7600 | 0.7900 | 636,600 | -0.04(-4.82%) |
Mar 12, 2020 | 0.8600 | 0.8998 | 0.8100 | 0.8300 | 405,431 | -0.06(-6.75%) |
Mar 11, 2020 | 1.000 | 1.005 | 0.8700 | 0.8901 | 257,094 | -0.01(-1.10%) |
Mar 10, 2020 | 0.8900 | 0.9700 | 0.8800 | 0.9000 | 359,590 | +0.03(+3.45%) |
Mar 09, 2020 | 0.9567 | 0.9749 | 0.7300 | 0.8700 | 381,697 | -0.12(-11.89%) |
Mar 06, 2020 | 0.9700 | 1.010 | 0.9300 | 0.9874 | 212,400 | +0.00(+0.14%) |
Mar 05, 2020 | 1.010 | 1.010 | 0.9400 | 0.9860 | 199,516 | -0.03(-3.33%) |
Mar 04, 2020 | 0.9784 | 1.020 | 0.9784 | 1.020 | 245,225 | +0.03(+3.02%) |
Mar 03, 2020 | 0.9958 | 1.000 | 0.9850 | 0.9901 | 175,371 | +0.01(+1.03%) |