Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.110 | 1.140 | 1.070 | 1.100 | 25,600 | -0.01(-0.90%) |
May 28, 2020 | 1.080 | 1.110 | 1.050 | 1.110 | 12,217 | +0.06(+5.71%) |
May 27, 2020 | 1.140 | 1.140 | 1.050 | 1.050 | 32,928 | -0.09(-7.89%) |
May 26, 2020 | 1.230 | 1.230 | 1.060 | 1.140 | 21,379 | +0.02(+1.79%) |
May 22, 2020 | 1.180 | 1.195 | 0.9800 | 1.120 | 65,100 | -0.06(-5.08%) |
May 21, 2020 | 0.9500 | 1.380 | 0.9500 | 1.180 | 533,405 | +0.25(+26.88%) |
May 20, 2020 | 0.9548 | 0.9700 | 0.8901 | 0.9300 | 10,834 | -0.02(-2.11%) |
May 19, 2020 | 0.9900 | 1.000 | 0.8600 | 0.9500 | 44,976 | -0.01(-0.89%) |
May 18, 2020 | 0.9801 | 1.000 | 0.9520 | 0.9585 | 8,286 | -0.00(-0.21%) |
May 15, 2020 | 0.9100 | 1.000 | 0.9100 | 0.9605 | 7,900 | +0.03(+2.68%) |
May 14, 2020 | 0.9100 | 0.9354 | 0.8100 | 0.9354 | 23,505 | -0.00(-0.49%) |
May 13, 2020 | 1.000 | 1.050 | 0.9100 | 0.9400 | 21,061 | -0.01(-1.05%) |
May 12, 2020 | 1.140 | 1.140 | 0.9243 | 0.9500 | 86,024 | -0.16(-14.41%) |
May 11, 2020 | 1.100 | 1.140 | 0.9900 | 1.110 | 47,927 | +0.02(+1.83%) |
May 08, 2020 | 0.9400 | 1.180 | 0.8600 | 1.090 | 168,700 | +0.16(+17.20%) |
May 07, 2020 | 0.9000 | 0.9300 | 0.8551 | 0.9300 | 7,881 | +0.03(+3.33%) |
May 06, 2020 | 0.8500 | 0.9255 | 0.8500 | 0.9000 | 4,659 | +0.05(+5.88%) |
May 05, 2020 | 0.9045 | 0.9045 | 0.8500 | 0.8500 | 6,095 | -0.05(-5.56%) |
May 04, 2020 | 0.9200 | 0.9300 | 0.8500 | 0.9000 | 43,117 | +0.02(+2.23%) |
May 01, 2020 | 0.8739 | 0.9000 | 0.8300 | 0.8804 | 8,400 | -0.01(-1.48%) |
Apr 30, 2020 | 0.9200 | 0.9200 | 0.8000 | 0.8936 | 20,662 | -0.01(-0.71%) |
Apr 29, 2020 | 0.7700 | 0.9000 | 0.7700 | 0.9000 | 51,333 | +0.10(+12.50%) |
Apr 28, 2020 | 0.8505 | 0.8505 | 0.7601 | 0.8000 | 15,681 | +0.00(+0.00%) |
Apr 27, 2020 | 0.8400 | 0.8400 | 0.7500 | 0.8000 | 39,629 | -0.03(-3.56%) |
Apr 24, 2020 | 0.7701 | 0.8440 | 0.7701 | 0.8295 | 1,700 | +0.02(+2.05%) |
Apr 23, 2020 | 0.8700 | 0.8700 | 0.7600 | 0.8128 | 13,308 | -0.03(-3.24%) |
Apr 22, 2020 | 0.8000 | 0.9500 | 0.8000 | 0.8400 | 52,627 | +0.04(+5.01%) |
Apr 21, 2020 | 0.8240 | 0.8240 | 0.7700 | 0.7999 | 32,101 | -0.00(-0.01%) |
Apr 20, 2020 | 0.9500 | 0.9500 | 0.8000 | 0.8000 | 38,824 | -0.07(-8.05%) |
Apr 17, 2020 | 0.9400 | 0.9500 | 0.7601 | 0.8700 | 77,200 | -0.03(-3.33%) |
Apr 16, 2020 | 0.7900 | 0.9000 | 0.7601 | 0.9000 | 52,535 | +0.11(+13.97%) |
Apr 15, 2020 | 0.7800 | 0.7900 | 0.7000 | 0.7897 | 36,138 | +0.01(+1.26%) |
Apr 14, 2020 | 0.7199 | 0.7900 | 0.7100 | 0.7799 | 26,631 | +0.12(+19.07%) |
Apr 13, 2020 | 0.6500 | 0.7167 | 0.6020 | 0.6550 | 3,837 | -0.05(-6.52%) |
Apr 09, 2020 | 0.7000 | 0.7200 | 0.7000 | 0.7007 | 5,500 | +0.00(+0.09%) |
Apr 08, 2020 | 0.7186 | 0.7200 | 0.6900 | 0.7001 | 10,842 | -0.02(-2.29%) |
Apr 07, 2020 | 0.7001 | 0.7200 | 0.7001 | 0.7165 | 2,653 | +0.02(+2.36%) |
Apr 06, 2020 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 4,013 | +0.02(+3.70%) |
Apr 03, 2020 | 0.6202 | 0.7000 | 0.5800 | 0.6750 | 13,100 | +0.02(+3.69%) |
Apr 02, 2020 | 0.6500 | 0.6969 | 0.5800 | 0.6510 | 7,721 | -0.02(-2.84%) |
Apr 01, 2020 | 0.7200 | 0.7201 | 0.6700 | 0.6700 | 17,283 | -0.12(-14.76%) |
Mar 31, 2020 | 0.7000 | 0.8900 | 0.6700 | 0.7860 | 93,547 | +0.12(+17.31%) |
Mar 30, 2020 | 0.7316 | 0.7400 | 0.6422 | 0.6700 | 10,133 | -0.00(-0.40%) |
Mar 27, 2020 | 0.6767 | 0.6767 | 0.6200 | 0.6727 | 7,300 | +0.04(+6.78%) |
Mar 26, 2020 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 16,729 | +0.03(+5.00%) |
Mar 25, 2020 | 0.6900 | 0.7000 | 0.6000 | 0.6000 | 16,333 | -0.02(-2.44%) |
Mar 24, 2020 | 0.5829 | 0.6200 | 0.5829 | 0.6150 | 12,650 | -0.01(-1.30%) |
Mar 23, 2020 | 0.5628 | 0.6778 | 0.5600 | 0.6231 | 14,279 | -0.01(-2.03%) |
Mar 20, 2020 | 0.6300 | 0.6800 | 0.5136 | 0.6360 | 11,700 | +0.03(+4.26%) |
Mar 19, 2020 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | 3,336 | -0.04(-6.15%) |
Mar 18, 2020 | 0.6500 | 0.6538 | 0.6500 | 0.6500 | 1,903 | -0.09(-12.16%) |
Mar 17, 2020 | 0.7000 | 0.9100 | 0.6200 | 0.7400 | 7,261 | +0.09(+13.57%) |
Mar 16, 2020 | 0.8769 | 0.8769 | 0.6500 | 0.6516 | 9,215 | -0.20(-23.34%) |
Mar 13, 2020 | 0.6500 | 1.000 | 0.6500 | 0.8500 | 26,800 | +0.20(+30.77%) |
Mar 12, 2020 | 0.8800 | 0.8883 | 0.6000 | 0.6500 | 22,778 | -0.17(-20.64%) |
Mar 11, 2020 | 0.8000 | 0.8800 | 0.8000 | 0.8191 | 2,610 | -0.07(-7.97%) |
Mar 10, 2020 | 0.8800 | 0.9400 | 0.8500 | 0.8900 | 4,629 | -0.00(-0.45%) |
Mar 09, 2020 | 1.010 | 1.010 | 0.8521 | 0.8940 | 1,129 | -0.02(-1.77%) |
Mar 06, 2020 | 1.020 | 1.020 | 0.9000 | 0.9101 | 12,800 | -0.11(-10.77%) |
Mar 05, 2020 | 1.040 | 1.040 | 0.9705 | 1.020 | 27,458 | +0.02(+2.00%) |
Mar 04, 2020 | 0.9454 | 1.010 | 0.9454 | 1.000 | 62,356 | +0.08(+8.57%) |
Mar 03, 2020 | 1.010 | 1.010 | 0.8800 | 0.9211 | 5,738 | -0.07(-6.77%) |