Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.000 | 1.120 | 0.9900 | 1.120 | 5,893,700 | -0.01(-0.88%) |
May 28, 2020 | 1.050 | 1.530 | 0.9600 | 1.130 | 65,409,680 | +0.35(+44.50%) |
May 27, 2020 | 0.8000 | 0.8000 | 0.7590 | 0.7820 | 2,908,187 | -0.01(-1.01%) |
May 26, 2020 | 0.7900 | 0.7900 | 0.7510 | 0.7900 | 548,514 | +0.01(+1.28%) |
May 22, 2020 | 0.8100 | 0.8100 | 0.7206 | 0.7800 | 528,700 | -0.02(-2.49%) |
May 21, 2020 | 0.7700 | 0.8300 | 0.7600 | 0.7999 | 1,041,770 | +0.02(+2.85%) |
May 20, 2020 | 0.7500 | 0.7950 | 0.7400 | 0.7777 | 386,595 | +0.01(+1.00%) |
May 19, 2020 | 0.7300 | 0.7900 | 0.7300 | 0.7700 | 545,097 | +0.01(+1.32%) |
May 18, 2020 | 0.7370 | 0.7700 | 0.7050 | 0.7600 | 856,481 | +0.03(+4.11%) |
May 15, 2020 | 0.7200 | 0.7400 | 0.7000 | 0.7300 | 1,019,100 | +0.00(+0.00%) |
May 14, 2020 | 0.7500 | 0.7900 | 0.7000 | 0.7300 | 1,992,710 | -0.05(-6.41%) |
May 13, 2020 | 1.000 | 1.060 | 0.7400 | 0.7800 | 25,576,488 | +0.16(+25.81%) |
May 12, 2020 | 0.6200 | 0.6400 | 0.6100 | 0.6200 | 1,166,283 | +0.01(+1.52%) |
May 11, 2020 | 0.5700 | 0.6399 | 0.5700 | 0.6107 | 265,467 | -0.02(-3.12%) |
May 08, 2020 | 0.6500 | 0.6700 | 0.5650 | 0.6304 | 187,300 | -0.01(-1.88%) |
May 07, 2020 | 0.6391 | 0.6800 | 0.6353 | 0.6425 | 88,115 | +0.01(+1.90%) |
May 06, 2020 | 0.6200 | 0.6400 | 0.6200 | 0.6305 | 86,189 | +0.01(+1.69%) |
May 05, 2020 | 0.6390 | 0.6400 | 0.6011 | 0.6200 | 155,734 | -0.02(-3.13%) |
May 04, 2020 | 0.6006 | 0.6470 | 0.5753 | 0.6400 | 248,809 | +0.03(+4.80%) |
May 01, 2020 | 0.6500 | 0.6700 | 0.6100 | 0.6107 | 373,400 | -0.06(-8.85%) |
Apr 30, 2020 | 0.7200 | 0.7200 | 0.6500 | 0.6700 | 320,780 | -0.05(-6.93%) |
Apr 29, 2020 | 0.7600 | 0.7834 | 0.6910 | 0.7199 | 245,430 | -0.03(-4.23%) |
Apr 28, 2020 | 0.8500 | 0.8799 | 0.7500 | 0.7517 | 460,494 | -0.06(-7.30%) |
Apr 27, 2020 | 0.7400 | 0.8200 | 0.7400 | 0.8109 | 514,578 | +0.07(+9.60%) |
Apr 24, 2020 | 0.7000 | 0.7451 | 0.6700 | 0.7399 | 716,500 | +0.09(+13.83%) |
Apr 23, 2020 | 0.7438 | 0.7490 | 0.6205 | 0.6500 | 416,693 | -0.07(-9.72%) |
Apr 22, 2020 | 0.7200 | 0.7500 | 0.7200 | 0.7200 | 224,479 | +0.00(+0.00%) |
Apr 21, 2020 | 0.7000 | 0.7500 | 0.6500 | 0.7200 | 577,929 | +0.04(+5.88%) |
Apr 20, 2020 | 0.6300 | 0.6854 | 0.5985 | 0.6800 | 1,137,470 | +0.10(+17.79%) |
Apr 17, 2020 | 0.6000 | 0.6200 | 0.5600 | 0.5773 | 290,100 | -0.02(-3.72%) |
Apr 16, 2020 | 0.5500 | 0.6300 | 0.5400 | 0.5996 | 907,837 | +0.08(+14.32%) |
Apr 15, 2020 | 0.5600 | 0.5650 | 0.4924 | 0.5245 | 255,589 | -0.05(-7.98%) |
Apr 14, 2020 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 118,559 | +0.01(+1.06%) |
Apr 13, 2020 | 0.5310 | 0.5640 | 0.5200 | 0.5640 | 35,140 | +0.01(+2.55%) |
Apr 09, 2020 | 0.5500 | 0.5640 | 0.5400 | 0.5500 | 66,200 | +0.00(+0.00%) |
Apr 08, 2020 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 131,888 | +0.00(+0.00%) |
Apr 07, 2020 | 0.5400 | 0.5800 | 0.5400 | 0.5500 | 35,494 | +0.01(+1.66%) |
Apr 06, 2020 | 0.5580 | 0.5650 | 0.5301 | 0.5410 | 128,792 | +0.01(+2.08%) |
Apr 03, 2020 | 0.5100 | 0.5543 | 0.5100 | 0.5300 | 19,100 | -0.00(-0.82%) |
Apr 02, 2020 | 0.5574 | 0.5600 | 0.4905 | 0.5344 | 101,922 | -0.01(-2.62%) |
Apr 01, 2020 | 0.5498 | 0.5498 | 0.5150 | 0.5488 | 20,769 | -0.00(-0.18%) |
Mar 31, 2020 | 0.5441 | 0.5574 | 0.5344 | 0.5498 | 366,886 | +0.05(+9.96%) |
Mar 30, 2020 | 0.5234 | 0.5400 | 0.5000 | 0.5000 | 250,073 | -0.02(-3.85%) |
Mar 27, 2020 | 0.5144 | 0.5400 | 0.4750 | 0.5200 | 45,300 | +0.00(+0.12%) |
Mar 26, 2020 | 0.5300 | 0.5500 | 0.4902 | 0.5194 | 24,161 | +0.02(+3.26%) |
Mar 25, 2020 | 0.5500 | 0.5500 | 0.4636 | 0.5030 | 65,265 | +0.00(+0.60%) |
Mar 24, 2020 | 0.5100 | 0.5900 | 0.4600 | 0.5000 | 85,148 | +0.02(+3.58%) |
Mar 23, 2020 | 0.4501 | 0.5149 | 0.4501 | 0.4827 | 62,307 | +0.02(+4.78%) |
Mar 20, 2020 | 0.4667 | 0.5300 | 0.4500 | 0.4607 | 121,700 | +0.01(+2.38%) |
Mar 19, 2020 | 0.4200 | 0.5400 | 0.4200 | 0.4500 | 151,114 | +0.00(+0.09%) |
Mar 18, 2020 | 0.5082 | 0.5370 | 0.4305 | 0.4496 | 191,852 | -0.08(-14.67%) |
Mar 17, 2020 | 0.5200 | 0.5446 | 0.4807 | 0.5269 | 330,570 | +0.01(+1.31%) |
Mar 16, 2020 | 0.5220 | 0.5500 | 0.4700 | 0.5201 | 129,913 | -0.04(-7.14%) |
Mar 13, 2020 | 0.5209 | 0.6350 | 0.5209 | 0.5601 | 255,500 | +0.04(+6.69%) |
Mar 12, 2020 | 0.4700 | 0.5500 | 0.4700 | 0.5250 | 363,018 | -0.02(-2.78%) |
Mar 11, 2020 | 0.5890 | 0.5890 | 0.5200 | 0.5400 | 453,871 | -0.05(-8.41%) |
Mar 10, 2020 | 0.5846 | 0.6400 | 0.5500 | 0.5896 | 304,914 | -0.00(-0.47%) |
Mar 09, 2020 | 0.5800 | 0.6299 | 0.5800 | 0.5924 | 188,352 | -0.04(-6.71%) |
Mar 06, 2020 | 0.6500 | 0.6516 | 0.6350 | 0.6350 | 77,000 | -0.03(-3.79%) |
Mar 05, 2020 | 0.6588 | 0.6600 | 0.6510 | 0.6600 | 23,709 | -0.00(-0.47%) |
Mar 04, 2020 | 0.6334 | 0.6770 | 0.6334 | 0.6631 | 72,510 | +0.02(+3.84%) |
Mar 03, 2020 | 0.6400 | 0.6600 | 0.6310 | 0.6386 | 212,542 | -0.00(-0.37%) |