Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.020 | 1.048 | 0.9786 | 0.9999 | 3,480,100 | -0.01(-1.00%) |
May 28, 2020 | 1.060 | 1.080 | 1.010 | 1.010 | 2,983,009 | -0.04(-3.81%) |
May 27, 2020 | 1.090 | 1.110 | 1.050 | 1.050 | 3,159,024 | -0.03(-2.78%) |
May 26, 2020 | 1.090 | 1.140 | 1.050 | 1.080 | 4,282,020 | +0.03(+2.86%) |
May 22, 2020 | 1.090 | 1.090 | 1.030 | 1.050 | 3,151,800 | -0.02(-1.87%) |
May 21, 2020 | 1.090 | 1.100 | 1.040 | 1.070 | 4,726,057 | -0.01(-0.93%) |
May 20, 2020 | 1.050 | 1.120 | 1.040 | 1.080 | 3,935,827 | +0.05(+4.85%) |
May 19, 2020 | 1.050 | 1.100 | 1.010 | 1.030 | 3,231,105 | +0.02(+1.98%) |
May 18, 2020 | 1.090 | 1.100 | 0.9900 | 1.010 | 4,825,517 | +0.03(+3.41%) |
May 15, 2020 | 0.9900 | 1.000 | 0.9527 | 0.9767 | 2,251,900 | -0.01(-1.34%) |
May 14, 2020 | 1.050 | 1.060 | 0.9400 | 0.9900 | 3,258,377 | -0.08(-7.48%) |
May 13, 2020 | 1.130 | 1.140 | 1.000 | 1.070 | 3,606,122 | -0.09(-7.76%) |
May 12, 2020 | 1.220 | 1.250 | 1.160 | 1.160 | 2,306,207 | -0.06(-4.92%) |
May 11, 2020 | 1.260 | 1.270 | 1.200 | 1.220 | 2,178,659 | -0.05(-3.94%) |
May 08, 2020 | 1.220 | 1.300 | 1.190 | 1.270 | 3,133,500 | +0.03(+2.42%) |
May 07, 2020 | 1.230 | 1.250 | 1.180 | 1.240 | 2,672,268 | +0.03(+2.48%) |
May 06, 2020 | 1.250 | 1.260 | 1.160 | 1.210 | 2,223,666 | -0.01(-0.82%) |
May 05, 2020 | 1.280 | 1.300 | 1.220 | 1.220 | 3,377,385 | -0.02(-1.61%) |
May 04, 2020 | 1.260 | 1.310 | 1.200 | 1.240 | 3,313,054 | -0.03(-2.36%) |
May 01, 2020 | 1.390 | 1.430 | 1.250 | 1.270 | 2,896,900 | -0.15(-10.56%) |
Apr 30, 2020 | 1.530 | 1.550 | 1.390 | 1.420 | 2,922,835 | -0.06(-4.05%) |
Apr 29, 2020 | 1.540 | 1.550 | 1.450 | 1.480 | 3,862,055 | +0.02(+1.37%) |
Apr 28, 2020 | 1.590 | 1.600 | 1.420 | 1.460 | 3,636,986 | -0.11(-7.01%) |
Apr 27, 2020 | 1.620 | 1.620 | 1.500 | 1.570 | 1,598,824 | -0.04(-2.48%) |
Apr 24, 2020 | 1.600 | 1.690 | 1.510 | 1.610 | 2,254,400 | -0.01(-0.62%) |
Apr 23, 2020 | 1.580 | 1.690 | 1.520 | 1.620 | 2,698,115 | +0.11(+7.28%) |
Apr 22, 2020 | 1.450 | 1.510 | 1.400 | 1.510 | 2,166,231 | +0.11(+7.86%) |
Apr 21, 2020 | 1.370 | 1.500 | 1.340 | 1.400 | 1,578,708 | -0.03(-2.10%) |
Apr 20, 2020 | 1.430 | 1.590 | 1.330 | 1.430 | 3,345,813 | -0.07(-4.67%) |
Apr 17, 2020 | 1.430 | 1.500 | 1.390 | 1.500 | 2,640,300 | +0.11(+7.91%) |
Apr 16, 2020 | 1.680 | 1.710 | 1.350 | 1.390 | 4,053,846 | -0.21(-13.13%) |
Apr 15, 2020 | 1.770 | 1.790 | 1.510 | 1.600 | 2,890,460 | -0.26(-13.98%) |
Apr 14, 2020 | 1.800 | 1.860 | 1.640 | 1.860 | 4,757,227 | +0.10(+5.68%) |
Apr 13, 2020 | 1.840 | 1.840 | 1.600 | 1.760 | 5,115,237 | +0.09(+5.39%) |
Apr 09, 2020 | 1.490 | 1.710 | 1.460 | 1.670 | 6,698,500 | +0.23(+15.97%) |
Apr 08, 2020 | 1.430 | 1.450 | 1.330 | 1.440 | 2,931,568 | +0.05(+3.60%) |
Apr 07, 2020 | 1.410 | 1.460 | 1.310 | 1.390 | 3,741,479 | +0.09(+6.92%) |
Apr 06, 2020 | 1.210 | 1.400 | 1.200 | 1.300 | 3,860,183 | +0.10(+8.33%) |
Apr 03, 2020 | 1.080 | 1.200 | 1.030 | 1.200 | 3,272,700 | +0.14(+13.21%) |
Apr 02, 2020 | 0.9600 | 1.150 | 0.9500 | 1.060 | 3,931,808 | +0.14(+15.22%) |
Apr 01, 2020 | 0.8800 | 0.9500 | 0.8800 | 0.9200 | 1,792,756 | +0.02(+2.22%) |
Mar 31, 2020 | 0.8500 | 0.9800 | 0.8500 | 0.9000 | 2,286,910 | +0.03(+2.94%) |
Mar 30, 2020 | 0.8670 | 0.9000 | 0.8500 | 0.8743 | 2,064,243 | +0.01(+1.66%) |
Mar 27, 2020 | 0.9000 | 0.9400 | 0.8600 | 0.8600 | 2,158,000 | -0.04(-4.09%) |
Mar 26, 2020 | 0.8705 | 0.9551 | 0.8500 | 0.8967 | 4,082,250 | +0.04(+4.27%) |
Mar 25, 2020 | 0.9100 | 0.9200 | 0.8500 | 0.8600 | 3,386,050 | -0.01(-0.73%) |
Mar 24, 2020 | 0.9470 | 0.9480 | 0.7725 | 0.8663 | 3,164,600 | +0.04(+4.37%) |
Mar 23, 2020 | 0.9400 | 1.000 | 0.8100 | 0.8300 | 2,886,000 | -0.17(-16.98%) |
Mar 20, 2020 | 0.8500 | 0.9997 | 0.7862 | 0.9997 | 4,146,100 | +0.21(+26.54%) |
Mar 19, 2020 | 0.7500 | 0.8000 | 0.6800 | 0.7900 | 3,263,544 | +0.10(+14.49%) |
Mar 18, 2020 | 0.8400 | 0.8500 | 0.6700 | 0.6900 | 2,775,099 | -0.19(-21.76%) |
Mar 17, 2020 | 0.8500 | 0.8819 | 0.8000 | 0.8819 | 2,998,418 | +0.04(+4.99%) |
Mar 16, 2020 | 0.9000 | 0.9500 | 0.8200 | 0.8400 | 3,521,601 | -0.13(-13.26%) |
Mar 13, 2020 | 1.030 | 1.030 | 0.8460 | 0.9684 | 5,056,000 | +0.06(+6.42%) |
Mar 12, 2020 | 0.8500 | 1.000 | 0.8000 | 0.9100 | 3,144,656 | -0.01(-1.09%) |
Mar 11, 2020 | 0.9800 | 1.020 | 0.9000 | 0.9200 | 3,726,805 | -0.10(-9.80%) |
Mar 10, 2020 | 1.060 | 1.110 | 0.9200 | 1.020 | 5,023,280 | +0.15(+17.24%) |
Mar 09, 2020 | 0.9500 | 0.9500 | 0.8498 | 0.8700 | 8,308,397 | -0.34(-28.10%) |
Mar 06, 2020 | 1.400 | 1.440 | 1.120 | 1.210 | 7,615,500 | -0.23(-15.97%) |
Mar 05, 2020 | 1.630 | 1.650 | 1.420 | 1.440 | 4,928,928 | -0.15(-9.43%) |
Mar 04, 2020 | 1.610 | 1.660 | 1.470 | 1.590 | 6,086,719 | +0.02(+1.27%) |
Mar 03, 2020 | 1.800 | 1.830 | 1.560 | 1.570 | 11,511,318 | -0.07(-4.27%) |