Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.030 | 1.050 | 1.000 | 1.020 | 173,400 | +0.01(+0.99%) |
May 28, 2020 | 1.000 | 1.030 | 0.9800 | 1.010 | 187,557 | +0.06(+6.33%) |
May 27, 2020 | 0.9700 | 0.9900 | 0.9300 | 0.9499 | 41,983 | -0.04(-3.81%) |
May 26, 2020 | 0.9950 | 1.000 | 0.9500 | 0.9875 | 43,642 | +0.04(+3.72%) |
May 22, 2020 | 0.9800 | 0.9950 | 0.9240 | 0.9521 | 44,900 | -0.03(-2.85%) |
May 21, 2020 | 0.9600 | 0.9850 | 0.9400 | 0.9800 | 32,284 | +0.02(+2.08%) |
May 20, 2020 | 0.9800 | 0.9900 | 0.9400 | 0.9600 | 39,352 | +0.00(+0.51%) |
May 19, 2020 | 0.9683 | 0.9700 | 0.9400 | 0.9551 | 33,757 | +0.01(+1.60%) |
May 18, 2020 | 0.9200 | 0.9600 | 0.9200 | 0.9401 | 25,194 | +0.02(+2.17%) |
May 15, 2020 | 0.9119 | 0.9499 | 0.9100 | 0.9201 | 22,500 | -0.02(-2.13%) |
May 14, 2020 | 0.9215 | 0.9800 | 0.9124 | 0.9401 | 67,840 | -0.01(-1.04%) |
May 13, 2020 | 0.9710 | 0.9849 | 0.9500 | 0.9500 | 71,380 | -0.03(-3.07%) |
May 12, 2020 | 0.9750 | 1.010 | 0.9750 | 0.9801 | 24,116 | -0.01(-1.00%) |
May 11, 2020 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 10,122 | +0.00(+0.00%) |
May 08, 2020 | 1.000 | 1.020 | 0.9900 | 0.9900 | 17,400 | -0.00(-0.42%) |
May 07, 2020 | 1.020 | 1.020 | 0.9600 | 0.9942 | 19,313 | +0.00(+0.42%) |
May 06, 2020 | 1.010 | 1.040 | 0.9771 | 0.9900 | 51,290 | +0.00(+0.00%) |
May 05, 2020 | 1.010 | 1.010 | 0.9900 | 0.9900 | 3,301 | +0.00(+0.12%) |
May 04, 2020 | 0.9800 | 1.005 | 0.9800 | 0.9888 | 36,641 | -0.02(-1.61%) |
May 01, 2020 | 1.030 | 1.030 | 0.9810 | 1.005 | 7,300 | +0.00(+0.50%) |
Apr 30, 2020 | 1.000 | 1.020 | 0.9900 | 1.000 | 31,958 | -0.02(-2.06%) |
Apr 29, 2020 | 1.020 | 1.030 | 1.014 | 1.021 | 29,634 | +0.00(+0.10%) |
Apr 28, 2020 | 0.9900 | 1.020 | 0.9900 | 1.020 | 8,848 | +0.01(+1.39%) |
Apr 27, 2020 | 0.9900 | 1.020 | 0.9900 | 1.006 | 45,126 | +0.01(+0.59%) |
Apr 24, 2020 | 1.010 | 1.030 | 1.000 | 1.000 | 14,500 | -0.01(-0.98%) |
Apr 23, 2020 | 0.9900 | 1.029 | 0.9801 | 1.010 | 13,970 | -0.01(-0.98%) |
Apr 22, 2020 | 0.9800 | 1.050 | 0.9800 | 1.020 | 41,119 | +0.03(+3.06%) |
Apr 21, 2020 | 0.9700 | 1.040 | 0.9600 | 0.9897 | 46,151 | +0.02(+1.72%) |
Apr 20, 2020 | 1.020 | 1.030 | 0.9600 | 0.9730 | 82,105 | -0.05(-5.01%) |
Apr 17, 2020 | 1.040 | 1.060 | 0.9500 | 1.024 | 67,800 | -0.02(-1.51%) |
Apr 16, 2020 | 1.050 | 1.050 | 1.000 | 1.040 | 19,978 | +0.02(+1.96%) |
Apr 15, 2020 | 1.020 | 1.050 | 0.9920 | 1.020 | 59,709 | -0.03(-2.86%) |
Apr 14, 2020 | 1.050 | 1.100 | 1.050 | 1.050 | 19,843 | +0.00(+0.00%) |
Apr 13, 2020 | 1.040 | 1.090 | 1.020 | 1.050 | 22,247 | -0.02(-1.87%) |
Apr 09, 2020 | 1.110 | 1.140 | 1.060 | 1.070 | 112,900 | -0.07(-6.14%) |
Apr 08, 2020 | 1.110 | 1.143 | 1.090 | 1.140 | 19,391 | +0.05(+4.59%) |
Apr 07, 2020 | 1.120 | 1.120 | 1.040 | 1.090 | 39,267 | +0.01(+1.36%) |
Apr 06, 2020 | 1.070 | 1.170 | 1.040 | 1.075 | 40,357 | +0.05(+4.68%) |
Apr 03, 2020 | 1.030 | 1.160 | 0.9950 | 1.027 | 44,700 | -0.00(-0.26%) |
Apr 02, 2020 | 1.050 | 1.090 | 1.030 | 1.030 | 30,829 | +0.02(+2.00%) |
Apr 01, 2020 | 1.120 | 1.130 | 1.000 | 1.010 | 67,493 | -0.15(-12.62%) |
Mar 31, 2020 | 1.110 | 1.174 | 1.110 | 1.156 | 23,161 | +0.01(+0.50%) |
Mar 30, 2020 | 1.200 | 1.200 | 1.100 | 1.150 | 29,353 | -0.02(-1.71%) |
Mar 27, 2020 | 1.240 | 1.300 | 1.170 | 1.170 | 44,800 | -0.07(-5.26%) |
Mar 26, 2020 | 1.100 | 1.350 | 1.100 | 1.235 | 82,749 | +0.15(+13.30%) |
Mar 25, 2020 | 1.050 | 1.100 | 1.010 | 1.090 | 63,552 | +0.06(+5.83%) |
Mar 24, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 60,086 | +0.00(+0.00%) |
Mar 23, 2020 | 1.020 | 1.045 | 1.000 | 1.030 | 117,373 | +0.00(+0.00%) |
Mar 20, 2020 | 1.070 | 1.070 | 1.020 | 1.030 | 41,400 | +0.02(+1.98%) |
Mar 19, 2020 | 0.9500 | 1.080 | 0.9000 | 1.010 | 207,901 | +0.06(+6.32%) |
Mar 18, 2020 | 1.000 | 1.004 | 0.9000 | 0.9500 | 29,977 | -0.06(-5.55%) |
Mar 17, 2020 | 0.9497 | 1.040 | 0.8997 | 1.006 | 43,458 | +0.10(+11.20%) |
Mar 16, 2020 | 0.8532 | 0.9672 | 0.8532 | 0.9045 | 93,893 | -0.02(-2.46%) |
Mar 13, 2020 | 0.9600 | 1.030 | 0.8900 | 0.9273 | 169,500 | -0.03(-3.41%) |
Mar 12, 2020 | 1.040 | 1.060 | 0.9394 | 0.9600 | 64,294 | -0.15(-13.51%) |
Mar 11, 2020 | 1.110 | 1.145 | 1.090 | 1.110 | 58,569 | -0.04(-3.74%) |
Mar 10, 2020 | 1.150 | 1.170 | 1.100 | 1.153 | 46,585 | -0.01(-0.59%) |
Mar 09, 2020 | 1.220 | 1.268 | 1.140 | 1.160 | 122,390 | -0.11(-8.66%) |
Mar 06, 2020 | 1.280 | 1.310 | 1.250 | 1.270 | 30,200 | -0.01(-0.78%) |
Mar 05, 2020 | 1.300 | 1.300 | 1.275 | 1.280 | 40,056 | -0.02(-1.54%) |
Mar 04, 2020 | 1.260 | 1.340 | 1.260 | 1.300 | 41,209 | +0.01(+0.56%) |
Mar 03, 2020 | 1.430 | 1.450 | 1.290 | 1.293 | 92,583 | -0.06(-4.24%) |