Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.280 | 1.310 | 1.130 | 1.310 | 684,300 | +0.04(+3.15%) |
May 28, 2020 | 1.310 | 1.310 | 1.230 | 1.270 | 365,174 | +0.00(+0.00%) |
May 27, 2020 | 1.230 | 1.280 | 1.200 | 1.270 | 470,102 | +0.08(+6.72%) |
May 26, 2020 | 1.240 | 1.260 | 1.170 | 1.190 | 522,861 | -0.01(-0.83%) |
May 22, 2020 | 1.190 | 1.240 | 1.160 | 1.200 | 343,400 | +0.02(+1.69%) |
May 21, 2020 | 1.200 | 1.200 | 1.095 | 1.180 | 225,274 | -0.02(-1.67%) |
May 20, 2020 | 1.170 | 1.200 | 1.130 | 1.200 | 304,332 | +0.06(+5.26%) |
May 19, 2020 | 1.090 | 1.140 | 1.030 | 1.140 | 231,801 | +0.03(+2.70%) |
May 18, 2020 | 1.070 | 1.150 | 1.070 | 1.110 | 23,989 | +0.09(+8.82%) |
May 15, 2020 | 1.080 | 1.130 | 1.000 | 1.020 | 433,500 | -0.07(-6.42%) |
May 14, 2020 | 1.150 | 1.150 | 1.030 | 1.090 | 27,405 | -0.06(-5.22%) |
May 13, 2020 | 1.270 | 1.270 | 1.090 | 1.150 | 225,875 | -0.10(-7.68%) |
May 12, 2020 | 1.290 | 1.290 | 1.220 | 1.246 | 111,399 | -0.02(-1.91%) |
May 11, 2020 | 1.270 | 1.290 | 1.240 | 1.270 | 32,474 | +0.01(+0.79%) |
May 08, 2020 | 1.350 | 1.360 | 1.260 | 1.260 | 203,200 | -0.09(-6.67%) |
May 07, 2020 | 1.160 | 1.390 | 1.160 | 1.350 | 130,380 | +0.10(+8.00%) |
May 06, 2020 | 1.350 | 1.360 | 1.250 | 1.250 | 60,750 | -0.02(-1.55%) |
May 05, 2020 | 1.260 | 1.420 | 1.220 | 1.270 | 120,433 | +0.02(+1.58%) |
May 04, 2020 | 1.230 | 1.260 | 1.175 | 1.250 | 146,175 | +0.02(+1.63%) |
May 01, 2020 | 1.250 | 1.300 | 1.210 | 1.230 | 184,100 | +0.03(+2.79%) |
Apr 30, 2020 | 1.190 | 1.310 | 1.120 | 1.197 | 257,895 | +0.02(+1.41%) |
Apr 29, 2020 | 1.250 | 1.260 | 1.110 | 1.180 | 250,184 | +0.00(+0.00%) |
Apr 28, 2020 | 1.110 | 1.360 | 1.090 | 1.180 | 443,636 | +0.10(+9.26%) |
Apr 27, 2020 | 1.050 | 1.080 | 1.050 | 1.080 | 70,224 | +0.04(+3.82%) |
Apr 24, 2020 | 1.090 | 1.090 | 1.040 | 1.040 | 29,400 | -0.04(-3.68%) |
Apr 23, 2020 | 1.000 | 1.090 | 1.000 | 1.080 | 97,086 | +0.07(+6.93%) |
Apr 22, 2020 | 1.010 | 1.040 | 1.000 | 1.010 | 42,313 | +0.00(+0.00%) |
Apr 21, 2020 | 0.9938 | 1.012 | 0.9800 | 1.010 | 136,449 | +0.01(+1.00%) |
Apr 20, 2020 | 0.9300 | 1.010 | 0.9300 | 1.000 | 127,828 | -0.01(-1.39%) |
Apr 17, 2020 | 1.060 | 1.080 | 1.000 | 1.014 | 75,500 | +0.00(+0.41%) |
Apr 16, 2020 | 0.9736 | 1.080 | 0.9736 | 1.010 | 86,772 | +0.07(+7.57%) |
Apr 15, 2020 | 1.050 | 1.050 | 0.9389 | 0.9389 | 77,866 | -0.07(-7.04%) |
Apr 14, 2020 | 1.060 | 1.070 | 1.010 | 1.010 | 67,309 | +0.01(+0.99%) |
Apr 13, 2020 | 1.090 | 1.090 | 1.000 | 1.000 | 93,996 | -0.02(-1.95%) |
Apr 09, 2020 | 1.040 | 1.090 | 0.9978 | 1.020 | 42,500 | +0.02(+2.21%) |
Apr 08, 2020 | 0.9746 | 1.000 | 0.9544 | 0.9979 | 26,127 | +0.07(+7.90%) |
Apr 07, 2020 | 0.9157 | 0.9900 | 0.9000 | 0.9248 | 71,085 | +0.06(+7.53%) |
Apr 06, 2020 | 0.8700 | 0.9700 | 0.8400 | 0.8600 | 60,742 | -0.01(-1.36%) |
Apr 03, 2020 | 0.9200 | 0.9658 | 0.8273 | 0.8719 | 53,400 | -0.05(-5.49%) |
Apr 02, 2020 | 0.9289 | 1.029 | 0.8700 | 0.9225 | 155,470 | -0.03(-3.31%) |
Apr 01, 2020 | 1.010 | 1.010 | 0.9000 | 0.9541 | 97,795 | -0.07(-6.46%) |
Mar 31, 2020 | 1.050 | 1.090 | 0.9500 | 1.020 | 52,723 | -0.01(-0.97%) |
Mar 30, 2020 | 1.010 | 1.050 | 0.9500 | 1.030 | 264,108 | +0.03(+3.00%) |
Mar 27, 2020 | 1.090 | 1.090 | 0.9400 | 1.000 | 377,800 | -0.08(-7.41%) |
Mar 26, 2020 | 1.060 | 1.080 | 0.9746 | 1.080 | 40,838 | +0.05(+4.85%) |
Mar 25, 2020 | 0.9452 | 1.150 | 0.9136 | 1.030 | 121,114 | +0.13(+13.85%) |
Mar 24, 2020 | 0.9500 | 1.080 | 0.8522 | 0.9047 | 201,411 | +0.00(+0.00%) |
Mar 23, 2020 | 0.9132 | 0.9700 | 0.8367 | 0.9047 | 635,935 | +0.03(+2.87%) |
Mar 20, 2020 | 0.8200 | 1.060 | 0.8011 | 0.8795 | 389,400 | +0.09(+10.94%) |
Mar 19, 2020 | 0.8313 | 0.8384 | 0.7300 | 0.7928 | 80,659 | +0.01(+1.36%) |
Mar 18, 2020 | 0.9717 | 0.9717 | 0.7100 | 0.7822 | 193,584 | -0.13(-14.59%) |
Mar 17, 2020 | 0.9966 | 1.000 | 0.8398 | 0.9158 | 236,390 | -0.05(-4.80%) |
Mar 16, 2020 | 1.110 | 1.290 | 0.9601 | 0.9620 | 200,944 | -0.14(-12.55%) |
Mar 13, 2020 | 1.150 | 1.200 | 1.000 | 1.100 | 193,700 | +0.05(+4.76%) |
Mar 12, 2020 | 1.140 | 1.230 | 1.050 | 1.050 | 399,981 | -0.18(-14.29%) |
Mar 11, 2020 | 1.350 | 1.422 | 1.225 | 1.225 | 335,995 | -0.11(-8.58%) |
Mar 10, 2020 | 1.480 | 1.480 | 1.240 | 1.340 | 1,083,223 | +0.02(+1.52%) |
Mar 09, 2020 | 1.520 | 1.520 | 1.300 | 1.320 | 181,804 | -0.25(-15.92%) |
Mar 06, 2020 | 1.600 | 1.650 | 1.490 | 1.570 | 217,900 | -0.03(-1.88%) |
Mar 05, 2020 | 1.650 | 1.756 | 1.600 | 1.600 | 197,105 | -0.11(-6.43%) |
Mar 04, 2020 | 1.890 | 1.890 | 1.640 | 1.710 | 190,123 | +0.09(+5.56%) |
Mar 03, 2020 | 1.990 | 1.990 | 1.610 | 1.620 | 256,951 | -0.21(-11.48%) |