Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.170 | 1.180 | 1.100 | 1.160 | 42,600 | -0.07(-5.69%) |
May 28, 2020 | 1.180 | 1.230 | 1.130 | 1.230 | 70,841 | -0.01(-0.81%) |
May 27, 2020 | 1.150 | 1.240 | 1.080 | 1.240 | 109,624 | +0.11(+9.73%) |
May 26, 2020 | 1.150 | 1.210 | 1.100 | 1.130 | 47,059 | +0.00(+0.00%) |
May 22, 2020 | 1.140 | 1.170 | 1.070 | 1.130 | 59,100 | -0.04(-3.42%) |
May 21, 2020 | 1.080 | 1.250 | 1.000 | 1.170 | 144,166 | +0.09(+8.33%) |
May 20, 2020 | 1.180 | 1.180 | 1.000 | 1.080 | 194,094 | -0.13(-10.74%) |
May 19, 2020 | 1.260 | 1.300 | 1.180 | 1.210 | 121,895 | -0.04(-3.49%) |
May 18, 2020 | 1.200 | 1.360 | 1.150 | 1.254 | 186,346 | +0.09(+8.11%) |
May 15, 2020 | 0.9200 | 1.190 | 0.9200 | 1.160 | 204,000 | +0.27(+29.87%) |
May 14, 2020 | 0.9500 | 0.9500 | 0.8300 | 0.8930 | 37,979 | +0.06(+7.59%) |
May 13, 2020 | 0.9800 | 1.060 | 0.7800 | 0.8300 | 99,444 | -0.07(-7.78%) |
May 12, 2020 | 1.010 | 1.200 | 0.9000 | 0.9000 | 211,461 | -0.07(-7.22%) |
May 11, 2020 | 0.8700 | 1.020 | 0.8500 | 0.9700 | 131,682 | +0.13(+15.48%) |
May 08, 2020 | 0.8600 | 0.9000 | 0.7620 | 0.8400 | 66,400 | +0.01(+1.19%) |
May 07, 2020 | 0.8202 | 0.8500 | 0.7500 | 0.8301 | 43,498 | +0.01(+1.23%) |
May 06, 2020 | 0.8400 | 0.8400 | 0.7500 | 0.8200 | 39,359 | +0.01(+1.23%) |
May 05, 2020 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | 73,249 | +0.00(+0.56%) |
May 04, 2020 | 0.8400 | 0.8401 | 0.7576 | 0.8055 | 27,290 | -0.06(-6.45%) |
May 01, 2020 | 0.8900 | 0.8900 | 0.8200 | 0.8610 | 85,800 | +0.04(+5.00%) |
Apr 30, 2020 | 0.9000 | 0.9100 | 0.8000 | 0.8200 | 66,097 | -0.04(-4.76%) |
Apr 29, 2020 | 0.7500 | 0.9100 | 0.7350 | 0.8610 | 301,847 | +0.12(+16.35%) |
Apr 28, 2020 | 0.7665 | 0.7665 | 0.7020 | 0.7400 | 32,557 | +0.01(+1.37%) |
Apr 27, 2020 | 0.7400 | 0.7800 | 0.7200 | 0.7300 | 42,058 | +0.03(+3.86%) |
Apr 24, 2020 | 0.7443 | 0.7900 | 0.7009 | 0.7029 | 67,000 | -0.04(-5.33%) |
Apr 23, 2020 | 0.7300 | 0.7780 | 0.7200 | 0.7425 | 39,207 | +0.01(+1.73%) |
Apr 22, 2020 | 0.8000 | 0.8000 | 0.7103 | 0.7299 | 64,052 | -0.07(-8.68%) |
Apr 21, 2020 | 0.8200 | 0.8200 | 0.7800 | 0.7993 | 23,021 | -0.03(-3.58%) |
Apr 20, 2020 | 0.7111 | 0.8600 | 0.7100 | 0.8290 | 108,256 | -0.04(-4.48%) |
Apr 17, 2020 | 0.7010 | 1.000 | 0.7010 | 0.8679 | 188,500 | +0.16(+22.24%) |
Apr 16, 2020 | 0.8000 | 0.8300 | 0.7000 | 0.7100 | 78,112 | -0.06(-7.72%) |
Apr 15, 2020 | 0.6900 | 0.8400 | 0.6377 | 0.7694 | 281,048 | +0.13(+19.66%) |
Apr 14, 2020 | 0.5800 | 0.7300 | 0.5800 | 0.6430 | 102,052 | +0.07(+12.81%) |
Apr 13, 2020 | 0.5500 | 0.5900 | 0.5000 | 0.5700 | 100,477 | +0.07(+14.00%) |
Apr 09, 2020 | 0.5000 | 0.5500 | 0.4750 | 0.5000 | 297,200 | +0.05(+11.11%) |
Apr 08, 2020 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 122,652 | -0.04(-8.14%) |
Apr 07, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4899 | 45,947 | -0.01(-2.20%) |
Apr 06, 2020 | 0.5300 | 0.5333 | 0.4867 | 0.5009 | 40,442 | +0.03(+6.57%) |
Apr 03, 2020 | 0.5030 | 0.5679 | 0.4500 | 0.4700 | 48,900 | -0.04(-8.38%) |
Apr 02, 2020 | 0.5565 | 0.6000 | 0.5051 | 0.5130 | 47,184 | -0.02(-3.21%) |
Apr 01, 2020 | 0.6200 | 0.6200 | 0.5100 | 0.5300 | 30,496 | -0.05(-8.62%) |
Mar 31, 2020 | 0.6000 | 0.6500 | 0.5800 | 0.5800 | 55,897 | -0.03(-5.38%) |
Mar 30, 2020 | 0.6088 | 0.6343 | 0.5701 | 0.6130 | 38,549 | +0.03(+5.71%) |
Mar 27, 2020 | 0.7000 | 0.7447 | 0.5600 | 0.5799 | 136,300 | -0.15(-20.56%) |
Mar 26, 2020 | 0.6000 | 0.8200 | 0.5800 | 0.7300 | 152,106 | +0.15(+25.86%) |
Mar 25, 2020 | 0.6000 | 0.6500 | 0.5522 | 0.5800 | 76,765 | -0.02(-3.33%) |
Mar 24, 2020 | 0.7100 | 0.7100 | 0.6000 | 0.6000 | 86,148 | -0.10(-14.29%) |
Mar 23, 2020 | 0.6905 | 0.7500 | 0.5525 | 0.7000 | 152,740 | -0.03(-4.11%) |
Mar 20, 2020 | 0.8000 | 0.8900 | 0.6200 | 0.7300 | 162,700 | -0.17(-18.71%) |
Mar 19, 2020 | 0.9072 | 1.150 | 0.8026 | 0.8980 | 295,074 | -0.01(-1.32%) |
Mar 18, 2020 | 0.7600 | 1.290 | 0.7300 | 0.9100 | 812,447 | +0.11(+13.75%) |
Mar 17, 2020 | 0.8988 | 0.9954 | 0.7600 | 0.8000 | 331,116 | -0.06(-6.54%) |
Mar 16, 2020 | 1.105 | 1.105 | 0.8000 | 0.8560 | 68,557 | -0.18(-17.69%) |
Mar 13, 2020 | 0.9133 | 1.430 | 0.8217 | 1.040 | 28,800 | +0.09(+9.70%) |
Mar 12, 2020 | 0.9079 | 1.000 | 0.8000 | 0.9480 | 14,049 | -0.06(-6.14%) |
Mar 11, 2020 | 1.150 | 1.150 | 1.010 | 1.010 | 35,382 | -0.15(-12.59%) |
Mar 10, 2020 | 1.150 | 1.200 | 1.100 | 1.155 | 14,525 | +0.09(+7.99%) |
Mar 09, 2020 | 1.010 | 1.230 | 1.000 | 1.070 | 42,448 | -0.19(-15.08%) |
Mar 06, 2020 | 1.430 | 1.430 | 1.260 | 1.260 | 61,700 | -0.19(-12.84%) |
Mar 05, 2020 | 1.400 | 1.450 | 1.330 | 1.446 | 23,744 | +0.05(+3.26%) |
Mar 04, 2020 | 1.370 | 1.400 | 1.326 | 1.400 | 14,465 | +0.00(+0.00%) |
Mar 03, 2020 | 1.360 | 1.400 | 1.350 | 1.400 | 8,098 | +0.04(+2.94%) |