Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.041 | 1.085 | 1.011 | 1.011 | 62,200 | -0.03(-2.79%) |
May 28, 2020 | 1.042 | 1.050 | 1.040 | 1.040 | 8,200 | +0.07(+7.22%) |
May 27, 2020 | 0.9500 | 1.032 | 0.9500 | 0.9700 | 59,601 | +0.01(+1.35%) |
May 26, 2020 | 1.070 | 1.108 | 0.9400 | 0.9571 | 80,869 | -0.15(-13.38%) |
May 22, 2020 | 1.093 | 1.134 | 1.068 | 1.105 | 115,600 | +0.07(+7.28%) |
May 21, 2020 | 1.096 | 1.096 | 1.030 | 1.030 | 23,700 | -0.07(-6.12%) |
May 20, 2020 | 1.092 | 1.148 | 1.092 | 1.097 | 23,797 | +0.06(+5.53%) |
May 19, 2020 | 1.046 | 1.090 | 1.040 | 1.040 | 40,612 | +0.00(+0.09%) |
May 15, 2020 | 1.039 | 1.039 | 1.039 | 0 | -0.03(-2.56%) | |
May 14, 2020 | 0.9333 | 1.076 | 0.9160 | 1.066 | 118,502 | +0.13(+13.40%) |
May 13, 2020 | 0.9272 | 0.9560 | 0.9090 | 0.9400 | 37,875 | +0.03(+3.40%) |
May 12, 2020 | 0.8757 | 0.9293 | 0.8757 | 0.9091 | 6,354 | +0.01(+1.01%) |
May 11, 2020 | 0.9000 | 0.9061 | 0.8289 | 0.9000 | 36,562 | -0.07(-7.64%) |
May 08, 2020 | 1.000 | 1.051 | 0.9745 | 0.9745 | 80,400 | -0.02(-1.64%) |
May 07, 2020 | 0.8400 | 0.9907 | 0.8400 | 0.9907 | 32,074 | +0.15(+18.29%) |
May 06, 2020 | 0.8260 | 0.8689 | 0.7991 | 0.8375 | 12,810 | -0.01(-0.59%) |
May 05, 2020 | 0.8298 | 0.8425 | 0.7858 | 0.8425 | 18,480 | +0.03(+3.34%) |
May 04, 2020 | 0.8962 | 0.8962 | 0.8108 | 0.8153 | 5,814 | -0.08(-9.03%) |
May 01, 2020 | 0.9412 | 0.9475 | 0.8600 | 0.8962 | 13,400 | -0.07(-6.76%) |
Apr 30, 2020 | 0.9250 | 0.9612 | 0.9250 | 0.9612 | 5,301 | +0.04(+4.17%) |
Apr 29, 2020 | 0.8957 | 0.9400 | 0.8957 | 0.9227 | 42,275 | +0.11(+13.91%) |
Apr 28, 2020 | 0.8300 | 0.8560 | 0.8100 | 0.8100 | 63,355 | +0.00(+0.00%) |
Apr 27, 2020 | 0.7910 | 0.8200 | 0.7845 | 0.8100 | 40,143 | +0.03(+3.24%) |
Apr 24, 2020 | 0.7558 | 0.7990 | 0.7558 | 0.7846 | 58,200 | +0.03(+4.61%) |
Apr 23, 2020 | 0.6974 | 0.8117 | 0.6974 | 0.7500 | 37,437 | +0.08(+11.94%) |
Apr 22, 2020 | 0.6741 | 0.6741 | 0.6700 | 0.6700 | 4,560 | -0.01(-1.79%) |
Apr 21, 2020 | 0.6808 | 0.6822 | 0.6808 | 0.6822 | 400 | -0.03(-4.09%) |
Apr 20, 2020 | 0.7100 | 0.7113 | 0.6914 | 0.7113 | 16,343 | -0.01(-0.85%) |
Apr 17, 2020 | 0.7151 | 0.7174 | 0.7151 | 0.7174 | 14,100 | +0.00(+0.53%) |
Apr 16, 2020 | 0.7000 | 0.7136 | 0.7000 | 0.7136 | 899 | +0.00(+0.51%) |
Apr 14, 2020 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.00(+0.00%) | |
Apr 13, 2020 | 0.7246 | 0.7271 | 0.6677 | 0.7100 | 151,597 | -0.03(-3.49%) |
Apr 09, 2020 | 0.7066 | 0.7357 | 0.7066 | 0.7357 | 4,400 | +0.03(+4.59%) |
Apr 08, 2020 | 0.7035 | 0.7038 | 0.6710 | 0.7034 | 16,583 | +0.02(+3.27%) |
Apr 07, 2020 | 0.7129 | 0.7150 | 0.6811 | 0.6811 | 20,400 | -0.01(-1.55%) |
Apr 06, 2020 | 0.6640 | 0.7350 | 0.6473 | 0.6918 | 29,200 | +0.03(+4.33%) |
Apr 03, 2020 | 0.6640 | 0.6640 | 0.6109 | 0.6631 | 18,500 | -0.01(-1.70%) |
Apr 02, 2020 | 0.6000 | 0.6746 | 0.5299 | 0.6746 | 128,700 | +0.13(+23.44%) |
Apr 01, 2020 | 0.5459 | 0.5468 | 0.5459 | 0.5465 | 5,285 | -0.07(-10.63%) |
Mar 31, 2020 | 0.5549 | 0.6639 | 0.5549 | 0.6115 | 11,050 | -0.04(-5.63%) |
Mar 30, 2020 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 400 | -0.05(-6.63%) |
Mar 27, 2020 | 0.6136 | 0.6940 | 0.5961 | 0.6940 | 12,800 | +0.07(+10.72%) |
Mar 26, 2020 | 0.6355 | 0.6355 | 0.6268 | 0.6268 | 2,093 | +0.01(+0.92%) |
Mar 25, 2020 | 0.6089 | 0.6450 | 0.5992 | 0.6211 | 19,400 | +0.02(+3.05%) |
Mar 24, 2020 | 0.5582 | 0.6027 | 0.5582 | 0.6027 | 790 | +0.03(+4.36%) |
Mar 23, 2020 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 1,005 | -0.01(-1.16%) |
Mar 20, 2020 | 0.5948 | 0.5948 | 0.5843 | 0.5843 | 5,600 | +0.01(+2.51%) |
Mar 19, 2020 | 0.4090 | 0.5874 | 0.4090 | 0.5700 | 57,900 | +0.14(+32.77%) |
Mar 18, 2020 | 0.4481 | 0.4481 | 0.4169 | 0.4293 | 39,375 | -0.07(-13.53%) |
Mar 17, 2020 | 0.4927 | 0.4973 | 0.4644 | 0.4965 | 41,949 | -0.01(-2.65%) |
Mar 16, 2020 | 0.4129 | 0.5432 | 0.4129 | 0.5100 | 29,258 | -0.02(-3.10%) |
Mar 13, 2020 | 0.5683 | 0.6000 | 0.4844 | 0.5263 | 91,100 | -0.05(-9.23%) |
Mar 12, 2020 | 0.5700 | 0.6546 | 0.5700 | 0.5798 | 73,689 | -0.11(-16.42%) |
Mar 11, 2020 | 0.6940 | 0.7184 | 0.6937 | 0.6937 | 4,028 | -0.00(-0.62%) |
Mar 10, 2020 | 0.7300 | 0.7329 | 0.6800 | 0.6980 | 9,305 | -0.03(-4.17%) |
Mar 09, 2020 | 0.7193 | 0.7308 | 0.5690 | 0.7284 | 39,269 | -0.05(-6.66%) |
Mar 06, 2020 | 0.7900 | 0.8000 | 0.7804 | 0.7804 | 10,600 | -0.03(-3.43%) |
Mar 05, 2020 | 0.8480 | 0.8480 | 0.8081 | 0.8081 | 11,552 | -0.03(-3.11%) |
Mar 04, 2020 | 0.8225 | 0.8400 | 0.8100 | 0.8340 | 10,766 | +0.01(+0.74%) |
Mar 03, 2020 | 0.8545 | 0.8800 | 0.8279 | 0.8279 | 5,114 | -0.04(-4.84%) |