Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.200 | 1.200 | 1.180 | 1.190 | 63,700 | -0.01(-0.42%) |
May 28, 2020 | 1.194 | 1.195 | 1.194 | 1.195 | 633 | +0.02(+1.27%) |
May 27, 2020 | 1.200 | 1.210 | 1.180 | 1.180 | 21,116 | +0.00(+0.00%) |
May 26, 2020 | 1.170 | 1.200 | 1.150 | 1.180 | 24,340 | +0.04(+3.51%) |
May 22, 2020 | 1.180 | 1.180 | 1.140 | 1.140 | 11,100 | -0.03(-2.56%) |
May 21, 2020 | 1.140 | 1.180 | 1.130 | 1.170 | 50,777 | +0.03(+2.63%) |
May 20, 2020 | 1.100 | 1.140 | 1.080 | 1.140 | 310,363 | +0.04(+3.64%) |
May 19, 2020 | 1.100 | 1.110 | 1.100 | 1.100 | 67,693 | -0.02(-1.79%) |
May 18, 2020 | 1.060 | 1.130 | 1.060 | 1.120 | 21,354 | +0.07(+6.16%) |
May 15, 2020 | 1.020 | 1.080 | 1.020 | 1.055 | 12,500 | +0.02(+2.43%) |
May 14, 2020 | 1.030 | 1.050 | 1.010 | 1.030 | 154,201 | -0.02(-1.53%) |
May 13, 2020 | 1.070 | 1.070 | 1.025 | 1.046 | 44,510 | -0.00(-0.38%) |
May 12, 2020 | 1.030 | 1.100 | 1.020 | 1.050 | 44,118 | +0.02(+1.94%) |
May 11, 2020 | 1.000 | 1.060 | 1.000 | 1.030 | 39,405 | -0.03(-2.83%) |
May 08, 2020 | 1.060 | 1.085 | 1.055 | 1.060 | 46,700 | +0.00(+0.00%) |
May 07, 2020 | 1.020 | 1.100 | 1.020 | 1.060 | 95,004 | +0.03(+2.91%) |
May 06, 2020 | 1.020 | 1.065 | 1.020 | 1.030 | 69,409 | -0.01(-0.96%) |
May 05, 2020 | 1.050 | 1.087 | 1.040 | 1.040 | 45,289 | -0.01(-0.95%) |
May 04, 2020 | 1.070 | 1.070 | 1.000 | 1.050 | 46,622 | +0.00(+0.36%) |
May 01, 2020 | 0.9598 | 1.114 | 0.9598 | 1.046 | 125,900 | +0.09(+9.01%) |
Apr 30, 2020 | 0.9650 | 0.9650 | 0.9300 | 0.9597 | 2,497 | +0.01(+1.02%) |
Apr 29, 2020 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | 30,643 | +0.02(+2.15%) |
Apr 28, 2020 | 0.9300 | 0.9698 | 0.9300 | 0.9300 | 50,711 | -0.01(-0.55%) |
Apr 27, 2020 | 0.9471 | 0.9500 | 0.9124 | 0.9351 | 26,239 | -0.00(-0.52%) |
Apr 24, 2020 | 0.9577 | 0.9577 | 0.9200 | 0.9400 | 50,500 | +0.01(+1.08%) |
Apr 23, 2020 | 0.9577 | 0.9698 | 0.9300 | 0.9300 | 52,963 | +0.03(+3.33%) |
Apr 22, 2020 | 0.9700 | 0.9800 | 0.9000 | 0.9000 | 89,544 | -0.02(-2.17%) |
Apr 21, 2020 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | 52,460 | -0.05(-5.13%) |
Apr 20, 2020 | 0.9800 | 0.9800 | 0.9300 | 0.9697 | 26,587 | +0.04(+4.27%) |
Apr 17, 2020 | 0.9300 | 0.9800 | 0.9300 | 0.9300 | 28,300 | +0.00(+0.00%) |
Apr 16, 2020 | 0.9949 | 0.9949 | 0.9300 | 0.9300 | 27,940 | +0.01(+1.09%) |
Apr 15, 2020 | 1.000 | 1.010 | 0.9200 | 0.9200 | 47,213 | -0.04(-4.17%) |
Apr 14, 2020 | 0.9800 | 1.030 | 0.9600 | 0.9600 | 81,078 | -0.02(-2.04%) |
Apr 13, 2020 | 0.9800 | 0.9801 | 0.9102 | 0.9800 | 6,428 | -0.02(-1.88%) |
Apr 09, 2020 | 0.9888 | 0.9988 | 0.9500 | 0.9988 | 6,400 | +0.05(+5.14%) |
Apr 08, 2020 | 0.9888 | 0.9988 | 0.9146 | 0.9500 | 108,953 | -0.05(-4.99%) |
Apr 07, 2020 | 0.9477 | 1.020 | 0.9477 | 0.9999 | 128,999 | +0.10(+10.78%) |
Apr 06, 2020 | 0.9007 | 1.000 | 0.9007 | 0.9026 | 54,179 | -0.03(-2.77%) |
Apr 03, 2020 | 0.8888 | 0.9300 | 0.8888 | 0.9283 | 2,800 | +0.03(+3.14%) |
Apr 02, 2020 | 0.9223 | 0.9966 | 0.9000 | 0.9000 | 136,202 | -0.05(-5.26%) |
Apr 01, 2020 | 1.000 | 1.000 | 0.9000 | 0.9500 | 193,785 | -0.06(-5.94%) |
Mar 31, 2020 | 1.000 | 1.030 | 0.9200 | 1.010 | 194,567 | +0.02(+1.99%) |
Mar 30, 2020 | 0.9999 | 1.010 | 0.9828 | 0.9903 | 107,697 | -0.01(-0.97%) |
Mar 27, 2020 | 1.000 | 1.020 | 0.9800 | 1.000 | 128,800 | +0.01(+0.50%) |
Mar 26, 2020 | 1.000 | 1.010 | 0.9529 | 0.9950 | 13,678 | +0.04(+3.99%) |
Mar 25, 2020 | 1.000 | 1.030 | 0.9500 | 0.9568 | 204,263 | -0.04(-4.27%) |
Mar 24, 2020 | 0.9700 | 0.9995 | 0.9300 | 0.9995 | 15,109 | +0.03(+3.04%) |
Mar 23, 2020 | 0.9265 | 0.9700 | 0.9265 | 0.9700 | 1,557 | +0.00(+0.00%) |
Mar 20, 2020 | 0.9500 | 1.010 | 0.8500 | 0.9700 | 365,200 | +0.24(+32.93%) |
Mar 19, 2020 | 1.020 | 1.120 | 0.5701 | 0.7297 | 154,972 | -0.28(-27.96%) |
Mar 18, 2020 | 1.070 | 1.100 | 1.013 | 1.013 | 53,015 | -0.09(-8.38%) |
Mar 17, 2020 | 1.057 | 1.130 | 1.013 | 1.105 | 33,016 | -0.02(-2.17%) |
Mar 16, 2020 | 1.090 | 1.130 | 1.050 | 1.130 | 6,166 | -0.02(-1.74%) |
Mar 13, 2020 | 1.090 | 1.192 | 1.090 | 1.150 | 64,400 | +0.05(+4.80%) |
Mar 12, 2020 | 1.189 | 1.194 | 1.070 | 1.097 | 23,263 | -0.12(-10.06%) |
Mar 11, 2020 | 1.240 | 1.260 | 1.200 | 1.220 | 28,315 | +0.06(+5.63%) |
Mar 10, 2020 | 1.190 | 1.288 | 1.155 | 1.155 | 31,052 | +0.02(+1.32%) |
Mar 09, 2020 | 1.320 | 1.358 | 1.100 | 1.140 | 89,258 | -0.21(-15.56%) |
Mar 06, 2020 | 1.340 | 1.370 | 1.300 | 1.350 | 14,000 | +0.01(+0.75%) |
Mar 05, 2020 | 1.360 | 1.390 | 1.300 | 1.340 | 24,493 | -0.03(-2.19%) |
Mar 04, 2020 | 1.350 | 1.380 | 1.350 | 1.370 | 45,371 | +0.02(+1.48%) |
Mar 03, 2020 | 1.330 | 1.350 | 1.300 | 1.350 | 45,447 | +0.04(+3.05%) |