Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.430 | 1.461 | 1.360 | 1.360 | 54,400 | +0.00(+0.00%) |
May 28, 2020 | 1.350 | 1.470 | 1.340 | 1.360 | 50,488 | -0.01(-0.93%) |
May 27, 2020 | 1.440 | 1.500 | 1.300 | 1.373 | 157,909 | -0.01(-0.53%) |
May 26, 2020 | 1.450 | 1.610 | 1.320 | 1.380 | 100,254 | -0.06(-4.17%) |
May 22, 2020 | 1.190 | 1.480 | 1.190 | 1.440 | 366,900 | +0.22(+18.03%) |
May 21, 2020 | 1.210 | 1.250 | 1.201 | 1.220 | 35,659 | +0.02(+1.67%) |
May 20, 2020 | 1.110 | 1.200 | 1.100 | 1.200 | 89,106 | +0.09(+8.11%) |
May 19, 2020 | 1.060 | 1.190 | 1.060 | 1.110 | 35,692 | +0.05(+4.72%) |
May 18, 2020 | 1.150 | 1.200 | 1.060 | 1.060 | 20,852 | -0.09(-7.83%) |
May 15, 2020 | 1.040 | 1.150 | 0.9900 | 1.150 | 52,600 | +0.11(+10.58%) |
May 14, 2020 | 1.075 | 1.080 | 0.9500 | 1.040 | 42,628 | +0.01(+0.97%) |
May 13, 2020 | 1.040 | 1.065 | 0.9501 | 1.030 | 18,804 | -0.05(-4.63%) |
May 12, 2020 | 0.9900 | 1.100 | 0.9900 | 1.080 | 15,194 | +0.05(+4.85%) |
May 11, 2020 | 1.020 | 1.100 | 1.020 | 1.030 | 19,029 | +0.02(+1.98%) |
May 08, 2020 | 1.001 | 1.020 | 1.001 | 1.010 | 32,300 | -0.01(-0.98%) |
May 07, 2020 | 1.020 | 1.020 | 0.9700 | 1.020 | 14,108 | +0.00(+0.00%) |
May 06, 2020 | 1.000 | 1.020 | 0.9901 | 1.020 | 11,770 | +0.01(+0.84%) |
May 05, 2020 | 1.019 | 1.075 | 0.9801 | 1.012 | 36,301 | -0.03(-2.74%) |
May 04, 2020 | 1.040 | 1.100 | 1.000 | 1.040 | 14,241 | +0.01(+0.97%) |
May 01, 2020 | 1.050 | 1.050 | 1.000 | 1.030 | 4,700 | -0.02(-1.60%) |
Apr 30, 2020 | 1.050 | 1.050 | 1.021 | 1.047 | 10,776 | +0.01(+0.65%) |
Apr 29, 2020 | 1.040 | 1.060 | 1.000 | 1.040 | 35,157 | +0.00(+0.26%) |
Apr 28, 2020 | 1.050 | 1.050 | 1.037 | 1.037 | 3,919 | -0.02(-2.14%) |
Apr 27, 2020 | 1.000 | 1.060 | 0.9734 | 1.060 | 10,220 | +0.06(+6.00%) |
Apr 24, 2020 | 0.9220 | 1.036 | 0.9219 | 1.000 | 3,300 | -0.03(-2.91%) |
Apr 23, 2020 | 1.020 | 1.030 | 0.9800 | 1.030 | 3,378 | +0.03(+3.00%) |
Apr 22, 2020 | 1.020 | 1.030 | 0.9800 | 1.000 | 12,399 | +0.02(+1.53%) |
Apr 21, 2020 | 1.040 | 1.040 | 0.9600 | 0.9849 | 7,104 | -0.05(-4.38%) |
Apr 20, 2020 | 1.020 | 1.050 | 1.020 | 1.030 | 9,931 | +0.03(+3.00%) |
Apr 17, 2020 | 0.9600 | 1.040 | 0.9600 | 1.000 | 13,600 | +0.01(+1.42%) |
Apr 16, 2020 | 1.000 | 1.050 | 0.9200 | 0.9860 | 19,691 | +0.01(+0.61%) |
Apr 15, 2020 | 0.9500 | 1.000 | 0.9076 | 0.9800 | 2,077 | +0.08(+8.35%) |
Apr 14, 2020 | 0.8800 | 0.9434 | 0.8800 | 0.9045 | 12,153 | +0.05(+5.68%) |
Apr 13, 2020 | 0.8600 | 0.8900 | 0.8021 | 0.8559 | 3,916 | -0.02(-2.74%) |
Apr 09, 2020 | 0.8400 | 0.8800 | 0.8200 | 0.8800 | 25,500 | +0.09(+11.39%) |
Apr 08, 2020 | 0.8100 | 0.8400 | 0.7900 | 0.7900 | 4,734 | -0.02(-2.47%) |
Apr 07, 2020 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 1,338 | +0.00(+0.00%) |
Apr 06, 2020 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 25,069 | +0.01(+1.31%) |
Apr 03, 2020 | 0.8399 | 0.8400 | 0.7500 | 0.7995 | 8,800 | -0.04(-4.37%) |
Apr 02, 2020 | 0.7801 | 0.8400 | 0.7800 | 0.8360 | 17,461 | +0.06(+7.17%) |
Apr 01, 2020 | 0.8300 | 0.8400 | 0.7800 | 0.7801 | 6,495 | -0.02(-2.49%) |
Mar 31, 2020 | 0.8400 | 0.8400 | 0.7826 | 0.8000 | 4,020 | -0.04(-4.76%) |
Mar 30, 2020 | 0.8000 | 0.8600 | 0.7803 | 0.8400 | 4,132 | +0.02(+2.45%) |
Mar 27, 2020 | 0.8100 | 0.8495 | 0.7800 | 0.8199 | 12,700 | -0.03(-3.54%) |
Mar 26, 2020 | 0.8800 | 0.8800 | 0.8001 | 0.8500 | 16,482 | -0.03(-3.41%) |
Mar 25, 2020 | 0.8798 | 0.8800 | 0.8401 | 0.8800 | 6,944 | +0.05(+6.02%) |
Mar 24, 2020 | 0.7900 | 0.8800 | 0.7900 | 0.8300 | 9,305 | +0.04(+5.10%) |
Mar 23, 2020 | 0.8200 | 0.8200 | 0.7500 | 0.7897 | 16,631 | -0.02(-2.47%) |
Mar 20, 2020 | 0.8000 | 0.8100 | 0.8000 | 0.8097 | 17,200 | -0.02(-1.96%) |
Mar 19, 2020 | 0.8000 | 0.8273 | 0.7500 | 0.8259 | 19,962 | -0.02(-2.84%) |
Mar 18, 2020 | 1.003 | 1.003 | 0.8118 | 0.8500 | 21,435 | -0.16(-15.84%) |
Mar 17, 2020 | 1.040 | 1.050 | 1.000 | 1.010 | 10,504 | -0.03(-2.85%) |
Mar 16, 2020 | 1.000 | 1.050 | 1.000 | 1.040 | 72,236 | -0.03(-3.20%) |
Mar 13, 2020 | 1.000 | 1.100 | 1.000 | 1.074 | 42,000 | -0.02(-1.47%) |
Mar 12, 2020 | 1.100 | 1.100 | 0.9800 | 1.090 | 4,481 | +0.04(+3.81%) |
Mar 11, 2020 | 1.110 | 1.110 | 1.050 | 1.050 | 2,511 | -0.00(-0.28%) |
Mar 10, 2020 | 1.069 | 1.120 | 1.053 | 1.053 | 3,715 | -0.05(-4.27%) |
Mar 09, 2020 | 1.160 | 1.160 | 1.085 | 1.100 | 28,944 | -0.05(-4.35%) |
Mar 06, 2020 | 1.110 | 1.210 | 1.110 | 1.150 | 54,700 | +0.03(+2.68%) |
Mar 05, 2020 | 1.120 | 1.174 | 1.120 | 1.120 | 13,711 | -0.06(-5.08%) |
Mar 04, 2020 | 1.180 | 1.200 | 1.180 | 1.180 | 16,415 | +0.00(+0.00%) |
Mar 03, 2020 | 1.150 | 1.180 | 1.150 | 1.180 | 7,188 | +0.03(+2.61%) |