Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.050 | 1.070 | 1.020 | 1.050 | 214,700 | +0.03(+2.94%) |
May 28, 2020 | 1.060 | 1.060 | 0.9900 | 1.020 | 366,206 | -0.04(-3.77%) |
May 27, 2020 | 1.160 | 1.210 | 1.020 | 1.060 | 1,057,762 | +0.05(+4.95%) |
May 26, 2020 | 0.9800 | 1.040 | 0.9800 | 1.010 | 119,646 | -0.02(-1.94%) |
May 22, 2020 | 1.030 | 1.080 | 1.010 | 1.030 | 80,400 | +0.00(+0.00%) |
May 21, 2020 | 1.030 | 1.050 | 1.000 | 1.030 | 150,700 | -0.01(-0.96%) |
May 20, 2020 | 1.070 | 1.130 | 1.020 | 1.040 | 339,503 | -0.05(-4.59%) |
May 19, 2020 | 1.000 | 1.150 | 1.000 | 1.090 | 179,193 | +0.08(+7.92%) |
May 18, 2020 | 1.070 | 1.090 | 1.000 | 1.010 | 136,769 | -0.04(-4.27%) |
May 15, 2020 | 1.030 | 1.060 | 1.000 | 1.055 | 59,100 | +0.05(+5.50%) |
May 14, 2020 | 1.030 | 1.100 | 0.9500 | 1.000 | 198,290 | -0.03(-2.90%) |
May 13, 2020 | 1.050 | 1.180 | 0.9300 | 1.030 | 334,698 | -0.04(-3.68%) |
May 12, 2020 | 1.050 | 1.150 | 1.050 | 1.069 | 175,277 | +0.02(+1.83%) |
May 11, 2020 | 1.040 | 1.100 | 1.030 | 1.050 | 158,333 | +0.03(+2.94%) |
May 08, 2020 | 1.030 | 1.050 | 0.9802 | 1.020 | 297,500 | +0.02(+2.00%) |
May 07, 2020 | 1.180 | 1.180 | 0.9349 | 1.000 | 425,799 | +0.00(+0.47%) |
May 06, 2020 | 1.000 | 1.035 | 0.9800 | 0.9953 | 63,426 | -0.00(-0.47%) |
May 05, 2020 | 1.000 | 1.000 | 0.9800 | 1.000 | 64,605 | +0.00(+0.00%) |
May 04, 2020 | 0.9900 | 1.000 | 0.9820 | 1.000 | 40,658 | +0.02(+2.04%) |
May 01, 2020 | 0.9900 | 1.000 | 0.9760 | 0.9800 | 39,400 | -0.01(-0.98%) |
Apr 30, 2020 | 1.010 | 1.010 | 0.9897 | 0.9897 | 32,127 | -0.01(-1.03%) |
Apr 29, 2020 | 1.000 | 1.030 | 0.9900 | 1.000 | 75,723 | +0.02(+2.04%) |
Apr 28, 2020 | 0.9700 | 1.040 | 0.9600 | 0.9800 | 270,055 | +0.05(+5.49%) |
Apr 27, 2020 | 0.8152 | 0.9486 | 0.7920 | 0.9290 | 39,386 | +0.06(+7.27%) |
Apr 24, 2020 | 0.9400 | 0.9657 | 0.6800 | 0.8660 | 70,800 | -0.05(-5.87%) |
Apr 23, 2020 | 0.9600 | 0.9604 | 0.8726 | 0.9200 | 17,326 | +0.01(+0.90%) |
Apr 22, 2020 | 0.8200 | 0.9300 | 0.7220 | 0.9118 | 122,579 | +0.10(+12.57%) |
Apr 21, 2020 | 0.8400 | 0.8461 | 0.7090 | 0.8100 | 75,646 | +0.01(+0.87%) |
Apr 20, 2020 | 0.8700 | 0.8700 | 0.7800 | 0.8030 | 30,625 | -0.06(-6.63%) |
Apr 17, 2020 | 0.8699 | 0.8699 | 0.7631 | 0.8600 | 12,500 | -0.01(-0.66%) |
Apr 16, 2020 | 0.8000 | 0.8799 | 0.8000 | 0.8657 | 11,482 | +0.04(+4.40%) |
Apr 15, 2020 | 0.7900 | 0.8799 | 0.7900 | 0.8292 | 5,780 | -0.01(-1.29%) |
Apr 14, 2020 | 0.7900 | 0.8800 | 0.7900 | 0.8400 | 95,216 | +0.06(+7.69%) |
Apr 13, 2020 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 17,722 | +0.00(+0.00%) |
Apr 09, 2020 | 0.8000 | 0.8000 | 0.7400 | 0.7800 | 5,900 | +0.02(+2.63%) |
Apr 08, 2020 | 0.7600 | 0.7900 | 0.7220 | 0.7600 | 32,137 | -0.01(-0.98%) |
Apr 07, 2020 | 0.6850 | 0.7780 | 0.6700 | 0.7675 | 9,234 | +0.06(+8.40%) |
Apr 06, 2020 | 0.6550 | 0.7580 | 0.6440 | 0.7080 | 26,860 | +0.00(+0.51%) |
Apr 03, 2020 | 0.7700 | 0.7880 | 0.6800 | 0.7044 | 5,400 | -0.00(-0.17%) |
Apr 02, 2020 | 0.7300 | 0.8000 | 0.6385 | 0.7056 | 14,371 | -0.03(-4.66%) |
Apr 01, 2020 | 0.7800 | 0.7800 | 0.7201 | 0.7401 | 25,554 | -0.04(-5.07%) |
Mar 31, 2020 | 0.8000 | 0.8000 | 0.7200 | 0.7796 | 35,172 | -0.02(-2.55%) |
Mar 30, 2020 | 0.8000 | 0.8000 | 0.7501 | 0.8000 | 12,249 | -0.00(-0.01%) |
Mar 27, 2020 | 0.7792 | 0.8400 | 0.7601 | 0.8001 | 31,200 | +0.02(+2.00%) |
Mar 26, 2020 | 0.8500 | 0.8500 | 0.7135 | 0.7844 | 111,902 | +0.06(+8.94%) |
Mar 25, 2020 | 0.6100 | 0.7999 | 0.6030 | 0.7200 | 134,280 | +0.11(+18.03%) |
Mar 24, 2020 | 0.6299 | 0.6344 | 0.5800 | 0.6100 | 83,661 | +0.04(+7.02%) |
Mar 23, 2020 | 0.5000 | 0.5999 | 0.4621 | 0.5700 | 31,700 | +0.06(+11.63%) |
Mar 20, 2020 | 0.6500 | 0.6600 | 0.5106 | 0.5106 | 40,000 | -0.12(-18.95%) |
Mar 19, 2020 | 0.5100 | 0.6800 | 0.5100 | 0.6300 | 30,551 | +0.09(+16.67%) |
Mar 18, 2020 | 0.6300 | 0.6500 | 0.4604 | 0.5400 | 63,563 | -0.11(-16.92%) |
Mar 17, 2020 | 0.6900 | 0.6900 | 0.5737 | 0.6500 | 52,679 | -0.01(-1.52%) |
Mar 16, 2020 | 0.6392 | 0.6898 | 0.6000 | 0.6600 | 40,483 | +0.01(+1.54%) |
Mar 13, 2020 | 0.7000 | 0.7300 | 0.6150 | 0.6500 | 62,400 | +0.01(+1.98%) |
Mar 12, 2020 | 0.7200 | 0.7236 | 0.6102 | 0.6374 | 18,311 | -0.08(-11.14%) |
Mar 11, 2020 | 0.8351 | 0.8351 | 0.7070 | 0.7173 | 45,132 | -0.12(-14.13%) |
Mar 10, 2020 | 0.8500 | 0.8543 | 0.7500 | 0.8353 | 43,153 | +0.05(+6.45%) |
Mar 09, 2020 | 0.9400 | 0.9400 | 0.7110 | 0.7847 | 81,201 | -0.19(-19.10%) |
Mar 06, 2020 | 0.9800 | 1.010 | 0.9092 | 0.9700 | 62,100 | -0.03(-3.00%) |
Mar 05, 2020 | 1.020 | 1.020 | 0.9700 | 1.000 | 43,672 | -0.03(-2.91%) |
Mar 04, 2020 | 1.010 | 1.040 | 0.9950 | 1.030 | 20,235 | +0.00(+0.00%) |
Mar 03, 2020 | 0.9900 | 1.050 | 0.9900 | 1.030 | 40,336 | +0.03(+3.00%) |