Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.110 | 1.150 | 1.100 | 1.150 | 28,200 | +0.04(+3.60%) |
May 28, 2020 | 1.070 | 1.120 | 1.050 | 1.110 | 60,204 | +0.02(+1.83%) |
May 27, 2020 | 1.030 | 1.090 | 1.030 | 1.090 | 76,928 | +0.04(+3.81%) |
May 26, 2020 | 1.040 | 1.100 | 1.030 | 1.050 | 88,478 | +0.01(+0.96%) |
May 22, 2020 | 1.040 | 1.050 | 0.9000 | 1.040 | 158,600 | -0.01(-0.95%) |
May 21, 2020 | 1.070 | 1.070 | 1.030 | 1.050 | 56,335 | -0.02(-1.87%) |
May 20, 2020 | 1.120 | 1.140 | 1.010 | 1.070 | 83,426 | -0.05(-4.46%) |
May 19, 2020 | 1.140 | 1.170 | 1.070 | 1.120 | 13,601 | -0.02(-1.75%) |
May 18, 2020 | 1.190 | 1.190 | 1.140 | 1.140 | 13,025 | -0.03(-2.56%) |
May 15, 2020 | 1.110 | 1.190 | 1.100 | 1.170 | 17,800 | +0.03(+3.08%) |
May 14, 2020 | 1.100 | 1.200 | 1.000 | 1.135 | 89,361 | +0.01(+0.44%) |
May 13, 2020 | 1.130 | 1.138 | 1.090 | 1.130 | 42,250 | -0.01(-0.88%) |
May 12, 2020 | 1.160 | 1.165 | 1.090 | 1.140 | 68,548 | -0.02(-1.72%) |
May 11, 2020 | 1.190 | 1.280 | 1.120 | 1.160 | 195,729 | -0.08(-6.45%) |
May 08, 2020 | 1.150 | 1.390 | 1.126 | 1.240 | 553,900 | +0.04(+3.33%) |
May 07, 2020 | 1.060 | 1.250 | 1.050 | 1.200 | 195,656 | +0.11(+10.09%) |
May 06, 2020 | 1.140 | 1.140 | 1.050 | 1.090 | 61,070 | -0.05(-4.39%) |
May 05, 2020 | 1.100 | 1.150 | 1.100 | 1.140 | 18,849 | +0.02(+1.79%) |
May 04, 2020 | 1.120 | 1.150 | 1.100 | 1.120 | 28,489 | -0.03(-2.61%) |
May 01, 2020 | 1.120 | 1.160 | 1.106 | 1.150 | 42,000 | -0.01(-0.86%) |
Apr 30, 2020 | 1.160 | 1.160 | 1.130 | 1.160 | 14,809 | +0.00(+0.00%) |
Apr 29, 2020 | 1.150 | 1.190 | 1.150 | 1.160 | 25,987 | -0.01(-0.85%) |
Apr 28, 2020 | 1.160 | 1.190 | 1.130 | 1.170 | 49,778 | -0.02(-1.33%) |
Apr 27, 2020 | 1.170 | 1.200 | 1.153 | 1.186 | 37,917 | -0.00(-0.35%) |
Apr 24, 2020 | 1.180 | 1.200 | 1.147 | 1.190 | 29,000 | +0.02(+1.71%) |
Apr 23, 2020 | 1.160 | 1.190 | 1.099 | 1.170 | 46,464 | -0.01(-0.85%) |
Apr 22, 2020 | 1.180 | 1.200 | 1.150 | 1.180 | 26,931 | +0.00(+0.00%) |
Apr 21, 2020 | 1.170 | 1.210 | 1.130 | 1.180 | 40,662 | +0.02(+1.72%) |
Apr 20, 2020 | 1.230 | 1.230 | 1.110 | 1.160 | 112,536 | -0.10(-7.94%) |
Apr 17, 2020 | 1.250 | 1.260 | 1.210 | 1.260 | 75,200 | +0.01(+0.80%) |
Apr 16, 2020 | 1.300 | 1.300 | 1.190 | 1.250 | 80,792 | -0.04(-3.10%) |
Apr 15, 2020 | 1.240 | 1.290 | 1.191 | 1.290 | 259,363 | +0.06(+4.88%) |
Apr 14, 2020 | 1.200 | 1.230 | 1.160 | 1.230 | 98,524 | +0.02(+1.65%) |
Apr 13, 2020 | 1.170 | 1.210 | 1.170 | 1.210 | 121,658 | +0.01(+0.83%) |
Apr 09, 2020 | 1.170 | 1.250 | 1.160 | 1.200 | 73,300 | +0.00(+0.00%) |
Apr 08, 2020 | 1.180 | 1.240 | 1.150 | 1.200 | 58,951 | +0.00(+0.00%) |
Apr 07, 2020 | 1.200 | 1.200 | 1.150 | 1.200 | 82,888 | +0.01(+0.84%) |
Apr 06, 2020 | 1.200 | 1.270 | 1.150 | 1.190 | 122,648 | -0.03(-2.46%) |
Apr 03, 2020 | 1.240 | 1.300 | 1.173 | 1.220 | 402,400 | -0.02(-1.61%) |
Apr 02, 2020 | 1.150 | 1.300 | 1.110 | 1.240 | 526,532 | +0.11(+9.73%) |
Apr 01, 2020 | 1.050 | 1.130 | 0.9900 | 1.130 | 250,053 | +0.08(+7.62%) |
Mar 31, 2020 | 1.000 | 1.050 | 0.9800 | 1.050 | 185,861 | +0.05(+5.00%) |
Mar 30, 2020 | 0.9800 | 1.050 | 0.9300 | 1.000 | 638,003 | -0.01(-0.99%) |
Mar 27, 2020 | 0.8800 | 1.040 | 0.8400 | 1.010 | 392,300 | -0.02(-1.94%) |
Mar 26, 2020 | 1.020 | 1.200 | 0.8300 | 1.030 | 1,995,323 | -0.02(-1.90%) |
Mar 25, 2020 | 1.000 | 1.050 | 0.9300 | 1.050 | 227,903 | +0.03(+2.94%) |
Mar 24, 2020 | 1.030 | 1.050 | 0.9500 | 1.020 | 392,395 | -0.01(-0.97%) |
Mar 23, 2020 | 0.8600 | 1.050 | 0.8600 | 1.030 | 750,301 | +0.21(+25.61%) |
Mar 20, 2020 | 0.8000 | 0.8999 | 0.7800 | 0.8200 | 205,100 | +0.02(+2.37%) |
Mar 19, 2020 | 0.6690 | 0.8010 | 0.6690 | 0.8010 | 128,947 | +0.15(+22.85%) |
Mar 18, 2020 | 0.7600 | 0.7600 | 0.6500 | 0.6520 | 66,316 | -0.11(-14.21%) |
Mar 17, 2020 | 0.7589 | 0.7639 | 0.7400 | 0.7600 | 45,669 | +0.01(+1.33%) |
Mar 16, 2020 | 0.7500 | 0.8200 | 0.7500 | 0.7500 | 43,462 | -0.05(-6.25%) |
Mar 13, 2020 | 0.8000 | 0.8600 | 0.7849 | 0.8000 | 70,000 | +0.02(+1.92%) |
Mar 12, 2020 | 0.8200 | 0.8200 | 0.7550 | 0.7849 | 68,256 | -0.04(-4.28%) |
Mar 11, 2020 | 0.8600 | 0.8800 | 0.8200 | 0.8200 | 34,954 | +0.00(+0.00%) |
Mar 10, 2020 | 0.7629 | 0.8500 | 0.7629 | 0.8200 | 64,015 | +0.03(+3.78%) |
Mar 09, 2020 | 0.7510 | 0.8200 | 0.7510 | 0.7901 | 40,597 | +0.01(+1.04%) |
Mar 06, 2020 | 0.7990 | 0.8546 | 0.7500 | 0.7820 | 84,600 | -0.03(-3.46%) |
Mar 05, 2020 | 0.9000 | 0.9000 | 0.8001 | 0.8100 | 100,987 | -0.07(-7.95%) |
Mar 04, 2020 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | 39,266 | +0.08(+10.00%) |
Mar 03, 2020 | 0.8200 | 0.8600 | 0.8000 | 0.8000 | 31,864 | -0.01(-1.55%) |