Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.560 | 1.560 | 1.500 | 1.505 | 1,000 | -0.04(-2.27%) |
May 28, 2020 | 1.520 | 1.540 | 1.500 | 1.540 | 1,511 | +0.02(+1.32%) |
May 27, 2020 | 1.520 | 1.580 | 1.490 | 1.520 | 4,285 | +0.00(+0.00%) |
May 26, 2020 | 1.530 | 1.600 | 1.450 | 1.520 | 29,933 | +0.00(+0.00%) |
May 22, 2020 | 1.500 | 1.600 | 1.470 | 1.520 | 29,100 | +0.02(+1.34%) |
May 21, 2020 | 1.500 | 1.520 | 1.460 | 1.500 | 18,376 | +0.14(+10.29%) |
May 20, 2020 | 1.310 | 1.370 | 1.310 | 1.360 | 2,776 | -0.01(-0.73%) |
May 19, 2020 | 1.310 | 1.370 | 1.310 | 1.370 | 6,355 | -0.02(-1.44%) |
May 18, 2020 | 1.400 | 1.400 | 1.305 | 1.390 | 27,765 | -0.02(-1.07%) |
May 15, 2020 | 1.300 | 1.450 | 1.300 | 1.405 | 12,500 | +0.12(+9.77%) |
May 14, 2020 | 1.420 | 1.420 | 1.200 | 1.280 | 20,115 | -0.12(-8.44%) |
May 13, 2020 | 1.510 | 1.510 | 1.275 | 1.398 | 53,976 | -0.08(-5.36%) |
May 12, 2020 | 1.600 | 1.600 | 1.477 | 1.477 | 4,558 | +0.03(+1.87%) |
May 11, 2020 | 1.400 | 1.480 | 1.400 | 1.450 | 9,717 | +0.15(+11.54%) |
May 08, 2020 | 1.380 | 1.380 | 1.270 | 1.300 | 4,600 | -0.05(-3.70%) |
May 07, 2020 | 1.260 | 1.390 | 1.260 | 1.350 | 28,271 | +0.08(+6.30%) |
May 06, 2020 | 1.190 | 1.350 | 1.150 | 1.270 | 55,031 | +0.26(+25.74%) |
May 05, 2020 | 1.080 | 1.080 | 1.010 | 1.010 | 7,188 | -0.07(-6.48%) |
May 04, 2020 | 1.050 | 1.100 | 1.000 | 1.080 | 21,945 | +0.01(+0.93%) |
May 01, 2020 | 1.070 | 1.110 | 1.070 | 1.070 | 2,600 | -0.05(-4.46%) |
Apr 30, 2020 | 1.168 | 1.168 | 1.119 | 1.120 | 1,235 | +0.00(+0.00%) |
Apr 29, 2020 | 1.100 | 1.135 | 1.085 | 1.120 | 7,995 | +0.01(+0.90%) |
Apr 28, 2020 | 1.110 | 1.110 | 1.050 | 1.110 | 10,875 | +0.04(+3.74%) |
Apr 27, 2020 | 1.040 | 1.080 | 1.040 | 1.070 | 5,436 | +0.05(+4.91%) |
Apr 24, 2020 | 1.020 | 1.020 | 0.9551 | 1.020 | 6,800 | +0.00(+0.00%) |
Apr 23, 2020 | 1.010 | 1.020 | 1.000 | 1.020 | 11,506 | +0.03(+3.48%) |
Apr 22, 2020 | 0.9746 | 0.9856 | 0.9330 | 0.9856 | 2,390 | +0.06(+5.97%) |
Apr 21, 2020 | 0.9259 | 0.9700 | 0.9228 | 0.9301 | 4,171 | +0.01(+1.09%) |
Apr 20, 2020 | 0.9302 | 0.9600 | 0.9201 | 0.9201 | 10,436 | +0.02(+1.66%) |
Apr 17, 2020 | 0.9000 | 0.9644 | 0.8500 | 0.9051 | 36,600 | +0.03(+2.85%) |
Apr 16, 2020 | 0.9498 | 0.9655 | 0.8800 | 0.8800 | 38,275 | -0.09(-9.28%) |
Apr 15, 2020 | 0.9600 | 1.010 | 0.8800 | 0.9700 | 26,402 | +0.10(+10.93%) |
Apr 14, 2020 | 0.8744 | 0.9900 | 0.8744 | 0.8744 | 5,597 | -0.05(-5.52%) |
Apr 13, 2020 | 0.9347 | 0.9347 | 0.9047 | 0.9255 | 11,288 | -0.03(-3.15%) |
Apr 09, 2020 | 0.9600 | 0.9600 | 0.9193 | 0.9556 | 6,400 | +0.02(+1.66%) |
Apr 08, 2020 | 0.9300 | 0.9400 | 0.9273 | 0.9400 | 24,441 | +0.06(+6.65%) |
Apr 07, 2020 | 0.8600 | 0.8814 | 0.8600 | 0.8814 | 670 | +0.01(+0.62%) |
Apr 06, 2020 | 0.9300 | 0.9300 | 0.7500 | 0.8760 | 4,523 | -0.02(-2.67%) |
Apr 03, 2020 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 1,700 | +0.10(+12.12%) |
Apr 02, 2020 | 0.8100 | 0.8100 | 0.8027 | 0.8027 | 224 | -0.04(-4.44%) |
Apr 01, 2020 | 0.8902 | 0.8902 | 0.7723 | 0.8400 | 5,140 | -0.07(-7.69%) |
Mar 31, 2020 | 0.9300 | 0.9393 | 0.8952 | 0.9100 | 6,468 | +0.02(+1.69%) |
Mar 30, 2020 | 0.8737 | 0.8949 | 0.8700 | 0.8949 | 2,848 | +0.02(+2.69%) |
Mar 27, 2020 | 0.7858 | 0.8715 | 0.7858 | 0.8715 | 800 | -0.04(-3.99%) |
Mar 26, 2020 | 0.8289 | 0.9100 | 0.8289 | 0.9077 | 7,153 | +0.09(+10.36%) |
Mar 25, 2020 | 0.8500 | 0.8543 | 0.8111 | 0.8225 | 13,754 | -0.03(-3.24%) |
Mar 24, 2020 | 0.8088 | 1.050 | 0.8088 | 0.8500 | 19,451 | +0.07(+9.61%) |
Mar 23, 2020 | 0.7900 | 0.8487 | 0.7001 | 0.7755 | 8,102 | +0.02(+2.59%) |
Mar 20, 2020 | 0.8900 | 0.8900 | 0.7545 | 0.7559 | 2,500 | -0.04(-5.51%) |
Mar 19, 2020 | 0.6852 | 0.8000 | 0.6852 | 0.8000 | 2,379 | +0.09(+12.66%) |
Mar 18, 2020 | 0.8091 | 0.8091 | 0.7100 | 0.7101 | 3,610 | -0.00(-0.18%) |
Mar 17, 2020 | 0.5860 | 0.8100 | 0.5860 | 0.7114 | 6,281 | +0.19(+36.81%) |
Mar 16, 2020 | 0.8100 | 0.8239 | 0.5200 | 0.5200 | 15,070 | -0.33(-38.82%) |
Mar 13, 2020 | 0.8500 | 0.8500 | 0.8100 | 0.8500 | 12,000 | +0.04(+4.94%) |
Mar 12, 2020 | 0.8396 | 0.8734 | 0.8100 | 0.8100 | 8,087 | -0.17(-17.14%) |
Mar 11, 2020 | 0.9798 | 0.9798 | 0.9500 | 0.9776 | 1,303 | -0.04(-4.16%) |
Mar 10, 2020 | 0.9045 | 1.020 | 0.9045 | 1.020 | 1,524 | +0.12(+13.33%) |
Mar 09, 2020 | 0.8444 | 0.9899 | 0.8444 | 0.9000 | 19,293 | -0.12(-11.78%) |
Mar 06, 2020 | 1.030 | 1.030 | 1.020 | 1.020 | 900 | -0.07(-6.22%) |
Mar 05, 2020 | 1.120 | 1.120 | 1.070 | 1.088 | 3,148 | -0.12(-10.09%) |
Mar 04, 2020 | 1.180 | 1.211 | 1.156 | 1.210 | 5,792 | -0.05(-3.97%) |
Mar 03, 2020 | 1.270 | 1.271 | 1.260 | 1.260 | 585 | -0.08(-5.97%) |