Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.320 | 1.400 | 1.200 | 1.260 | 167,800 | -0.06(-4.55%) |
May 28, 2020 | 1.270 | 1.460 | 1.250 | 1.320 | 357,939 | +0.02(+1.54%) |
May 27, 2020 | 1.350 | 1.370 | 1.180 | 1.300 | 300,204 | -0.02(-1.52%) |
May 26, 2020 | 1.460 | 1.460 | 1.290 | 1.320 | 385,171 | -0.05(-3.65%) |
May 22, 2020 | 1.650 | 1.676 | 1.280 | 1.370 | 639,900 | -0.23(-14.38%) |
May 21, 2020 | 1.490 | 1.630 | 1.380 | 1.600 | 347,321 | +0.22(+15.94%) |
May 20, 2020 | 1.320 | 1.430 | 1.320 | 1.380 | 254,345 | +0.11(+8.66%) |
May 19, 2020 | 1.210 | 1.300 | 1.160 | 1.270 | 269,966 | +0.07(+5.83%) |
May 18, 2020 | 1.080 | 1.210 | 1.070 | 1.200 | 343,824 | +0.18(+17.65%) |
May 15, 2020 | 1.080 | 1.120 | 1.000 | 1.020 | 273,700 | -0.08(-7.27%) |
May 14, 2020 | 1.080 | 1.250 | 1.020 | 1.100 | 241,248 | +0.00(+0.00%) |
May 13, 2020 | 1.140 | 1.160 | 1.080 | 1.100 | 201,756 | -0.06(-5.17%) |
May 12, 2020 | 1.340 | 1.340 | 1.090 | 1.160 | 362,305 | -0.13(-10.08%) |
May 11, 2020 | 1.080 | 1.300 | 1.050 | 1.290 | 312,415 | +0.19(+17.27%) |
May 08, 2020 | 1.070 | 1.130 | 1.020 | 1.100 | 251,700 | -0.05(-4.35%) |
May 07, 2020 | 0.8600 | 1.240 | 0.8200 | 1.150 | 1,557,407 | +0.30(+35.29%) |
May 06, 2020 | 0.8900 | 0.8942 | 0.8100 | 0.8500 | 189,107 | -0.01(-0.63%) |
May 05, 2020 | 0.8900 | 0.8900 | 0.8100 | 0.8554 | 82,139 | +0.01(+0.64%) |
May 04, 2020 | 0.8500 | 0.8500 | 0.7900 | 0.8500 | 115,508 | +0.05(+6.25%) |
May 01, 2020 | 0.8200 | 0.8700 | 0.7701 | 0.8000 | 200,700 | -0.04(-4.76%) |
Apr 30, 2020 | 0.8800 | 0.8900 | 0.7800 | 0.8400 | 471,040 | +0.00(+0.00%) |
Apr 29, 2020 | 0.8000 | 0.8500 | 0.7500 | 0.8400 | 271,510 | +0.05(+6.33%) |
Apr 28, 2020 | 0.8100 | 0.8500 | 0.7700 | 0.7900 | 103,620 | +0.02(+2.56%) |
Apr 27, 2020 | 0.8500 | 0.8600 | 0.7000 | 0.7703 | 264,518 | -0.04(-4.90%) |
Apr 24, 2020 | 0.8295 | 0.8299 | 0.7500 | 0.8100 | 324,900 | +0.06(+8.00%) |
Apr 23, 2020 | 0.7200 | 0.8500 | 0.7000 | 0.7500 | 361,920 | +0.02(+2.74%) |
Apr 22, 2020 | 0.6200 | 0.7400 | 0.5800 | 0.7300 | 522,648 | +0.12(+19.67%) |
Apr 21, 2020 | 0.6000 | 0.6200 | 0.5800 | 0.6100 | 172,583 | +0.01(+1.67%) |
Apr 20, 2020 | 0.6400 | 0.6500 | 0.5700 | 0.6000 | 208,236 | -0.03(-4.56%) |
Apr 17, 2020 | 0.6266 | 0.6500 | 0.6000 | 0.6287 | 220,800 | +0.03(+4.78%) |
Apr 16, 2020 | 0.6572 | 0.6681 | 0.6000 | 0.6000 | 228,956 | -0.02(-3.71%) |
Apr 15, 2020 | 0.7000 | 0.7000 | 0.6001 | 0.6231 | 232,143 | -0.05(-7.00%) |
Apr 14, 2020 | 0.7000 | 0.7100 | 0.6500 | 0.6700 | 233,769 | -0.02(-2.90%) |
Apr 13, 2020 | 0.7000 | 0.7100 | 0.6600 | 0.6900 | 398,747 | +0.03(+4.47%) |
Apr 09, 2020 | 0.6200 | 0.6800 | 0.5982 | 0.6605 | 536,100 | +0.06(+10.08%) |
Apr 08, 2020 | 0.6100 | 0.6300 | 0.5800 | 0.6000 | 201,072 | +0.02(+3.45%) |
Apr 07, 2020 | 0.6700 | 0.7200 | 0.5600 | 0.5800 | 381,112 | -0.04(-7.01%) |
Apr 06, 2020 | 0.6300 | 0.7385 | 0.6142 | 0.6237 | 167,416 | +0.01(+2.30%) |
Apr 03, 2020 | 0.7103 | 0.7389 | 0.6000 | 0.6097 | 525,600 | -0.08(-11.64%) |
Apr 02, 2020 | 0.6855 | 0.7108 | 0.6825 | 0.6900 | 140,572 | +0.02(+2.99%) |
Apr 01, 2020 | 0.7400 | 0.7500 | 0.6500 | 0.6700 | 120,728 | -0.08(-10.52%) |
Mar 31, 2020 | 0.7500 | 0.7500 | 0.7400 | 0.7488 | 85,605 | +0.01(+1.19%) |
Mar 30, 2020 | 0.8000 | 0.8000 | 0.7000 | 0.7400 | 268,079 | -0.09(-10.83%) |
Mar 27, 2020 | 0.8400 | 0.8499 | 0.8060 | 0.8299 | 101,600 | -0.01(-1.59%) |
Mar 26, 2020 | 0.9090 | 0.9090 | 0.8040 | 0.8433 | 143,185 | -0.05(-5.25%) |
Mar 25, 2020 | 0.9021 | 0.9090 | 0.8501 | 0.8900 | 143,057 | -0.01(-1.57%) |
Mar 24, 2020 | 0.9140 | 0.9280 | 0.8036 | 0.9042 | 156,434 | +0.03(+3.87%) |
Mar 23, 2020 | 0.9700 | 0.9700 | 0.8001 | 0.8705 | 154,387 | -0.29(-24.96%) |
Mar 20, 2020 | 0.6825 | 1.160 | 0.6825 | 1.160 | 522,300 | +0.51(+78.46%) |
Mar 19, 2020 | 0.7100 | 0.7995 | 0.6400 | 0.6500 | 469,257 | -0.07(-9.73%) |
Mar 18, 2020 | 0.7398 | 0.8000 | 0.6610 | 0.7201 | 335,342 | -0.08(-9.99%) |
Mar 17, 2020 | 0.8000 | 0.8299 | 0.7599 | 0.8000 | 315,093 | +0.04(+5.26%) |
Mar 16, 2020 | 0.6900 | 0.7999 | 0.6301 | 0.7600 | 209,033 | +0.06(+8.57%) |
Mar 13, 2020 | 0.7751 | 0.8699 | 0.6610 | 0.7000 | 253,200 | -0.04(-5.41%) |
Mar 12, 2020 | 0.7500 | 0.8800 | 0.7100 | 0.7400 | 424,640 | -0.10(-11.90%) |
Mar 11, 2020 | 0.8500 | 0.8699 | 0.7501 | 0.8400 | 254,577 | +0.00(+0.00%) |
Mar 10, 2020 | 0.6200 | 0.8800 | 0.6200 | 0.8400 | 421,250 | +0.25(+42.04%) |
Mar 09, 2020 | 0.6400 | 0.7000 | 0.5600 | 0.5914 | 321,157 | -0.15(-20.11%) |
Mar 06, 2020 | 0.8400 | 0.8400 | 0.7201 | 0.7403 | 215,100 | -0.10(-11.87%) |
Mar 05, 2020 | 0.8700 | 0.8800 | 0.7900 | 0.8400 | 352,578 | -0.04(-4.56%) |
Mar 04, 2020 | 0.9400 | 0.9400 | 0.8700 | 0.8801 | 265,578 | -0.05(-5.48%) |
Mar 03, 2020 | 1.020 | 1.030 | 0.8721 | 0.9311 | 549,494 | -0.08(-7.81%) |