Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.320 | 1.350 | 1.160 | 1.200 | 324,100 | -0.14(-10.11%) |
May 28, 2020 | 1.370 | 1.430 | 1.310 | 1.335 | 108,348 | -0.01(-0.37%) |
May 27, 2020 | 1.350 | 1.390 | 1.310 | 1.340 | 154,429 | +0.01(+0.75%) |
May 26, 2020 | 1.410 | 1.410 | 1.270 | 1.330 | 292,767 | +0.03(+2.31%) |
May 22, 2020 | 1.300 | 1.320 | 1.230 | 1.300 | 146,500 | +0.04(+3.17%) |
May 21, 2020 | 1.170 | 1.300 | 1.160 | 1.260 | 273,685 | +0.09(+7.69%) |
May 20, 2020 | 1.220 | 1.250 | 1.130 | 1.170 | 224,918 | +0.00(+0.00%) |
May 19, 2020 | 1.190 | 1.430 | 1.120 | 1.170 | 1,295,179 | +0.01(+0.86%) |
May 18, 2020 | 1.000 | 1.190 | 1.000 | 1.160 | 186,951 | +0.19(+19.59%) |
May 15, 2020 | 1.020 | 1.020 | 0.9402 | 0.9700 | 94,300 | -0.06(-5.83%) |
May 14, 2020 | 1.060 | 1.060 | 0.9552 | 1.030 | 53,113 | -0.03(-2.83%) |
May 13, 2020 | 1.000 | 1.080 | 0.9427 | 1.060 | 124,306 | +0.09(+8.72%) |
May 12, 2020 | 0.9513 | 0.9856 | 0.9312 | 0.9750 | 79,089 | +0.02(+2.45%) |
May 11, 2020 | 0.9424 | 1.020 | 0.9311 | 0.9517 | 76,585 | -0.02(-2.53%) |
May 08, 2020 | 0.9788 | 1.040 | 0.9420 | 0.9764 | 128,600 | +0.00(+0.38%) |
May 07, 2020 | 0.9690 | 1.000 | 0.9300 | 0.9727 | 102,523 | +0.01(+0.80%) |
May 06, 2020 | 0.9997 | 0.9997 | 0.9500 | 0.9650 | 67,963 | -0.03(-3.49%) |
May 05, 2020 | 1.000 | 1.000 | 0.9400 | 0.9999 | 147,262 | +0.03(+3.36%) |
May 04, 2020 | 0.9700 | 1.008 | 0.9603 | 0.9674 | 89,993 | -0.03(-3.26%) |
May 01, 2020 | 1.130 | 1.130 | 0.9503 | 1.000 | 261,600 | -0.13(-11.50%) |
Apr 30, 2020 | 1.160 | 1.170 | 1.110 | 1.130 | 146,429 | -0.07(-5.83%) |
Apr 29, 2020 | 1.190 | 1.230 | 1.150 | 1.200 | 276,563 | +0.01(+0.84%) |
Apr 28, 2020 | 1.180 | 1.190 | 1.145 | 1.190 | 237,173 | +0.05(+4.39%) |
Apr 27, 2020 | 1.150 | 1.200 | 1.000 | 1.140 | 291,721 | -0.01(-0.87%) |
Apr 24, 2020 | 1.050 | 1.180 | 1.050 | 1.150 | 603,600 | +0.07(+6.48%) |
Apr 23, 2020 | 0.8500 | 1.120 | 0.8500 | 1.080 | 448,443 | +0.14(+15.20%) |
Apr 22, 2020 | 0.8100 | 0.9500 | 0.7803 | 0.9375 | 357,716 | +0.12(+14.33%) |
Apr 21, 2020 | 0.8700 | 0.9300 | 0.8100 | 0.8200 | 459,483 | -0.08(-9.09%) |
Apr 20, 2020 | 0.9900 | 0.9900 | 0.9001 | 0.9020 | 201,622 | -0.09(-8.89%) |
Apr 17, 2020 | 1.050 | 1.050 | 0.9400 | 0.9900 | 456,400 | -0.03(-2.94%) |
Apr 16, 2020 | 1.150 | 1.190 | 1.010 | 1.020 | 137,257 | -0.11(-9.73%) |
Apr 15, 2020 | 1.040 | 1.160 | 1.030 | 1.130 | 273,453 | +0.09(+8.65%) |
Apr 14, 2020 | 1.000 | 1.100 | 0.9201 | 1.040 | 339,789 | +0.01(+0.97%) |
Apr 13, 2020 | 1.050 | 1.090 | 0.8050 | 1.030 | 207,141 | -0.04(-3.74%) |
Apr 09, 2020 | 1.000 | 1.100 | 0.9307 | 1.070 | 608,700 | +0.08(+7.87%) |
Apr 08, 2020 | 0.8800 | 1.000 | 0.8800 | 0.9919 | 323,539 | +0.09(+10.21%) |
Apr 07, 2020 | 0.9000 | 0.9300 | 0.8321 | 0.9000 | 216,553 | +0.04(+5.13%) |
Apr 06, 2020 | 0.9200 | 0.9300 | 0.8104 | 0.8561 | 85,419 | +0.01(+1.24%) |
Apr 03, 2020 | 0.8294 | 0.9100 | 0.7894 | 0.8456 | 35,900 | -0.01(-1.43%) |
Apr 02, 2020 | 0.8731 | 0.9100 | 0.8203 | 0.8579 | 73,811 | -0.02(-2.67%) |
Apr 01, 2020 | 0.9100 | 0.9100 | 0.8100 | 0.8814 | 380,953 | -0.03(-3.14%) |
Mar 31, 2020 | 0.9188 | 0.9298 | 0.8646 | 0.9100 | 43,315 | +0.01(+1.33%) |
Mar 30, 2020 | 0.8611 | 0.9750 | 0.8000 | 0.8981 | 149,088 | +0.04(+4.55%) |
Mar 27, 2020 | 0.8820 | 0.9261 | 0.8000 | 0.8590 | 66,000 | -0.04(-4.17%) |
Mar 26, 2020 | 0.7900 | 0.9500 | 0.7700 | 0.8964 | 184,495 | +0.17(+22.76%) |
Mar 25, 2020 | 0.6132 | 0.8500 | 0.6000 | 0.7302 | 299,426 | +0.12(+19.08%) |
Mar 24, 2020 | 0.4604 | 0.6500 | 0.4510 | 0.6132 | 568,769 | +0.08(+15.70%) |
Mar 23, 2020 | 0.3929 | 0.6400 | 0.3929 | 0.5300 | 1,150,416 | +0.13(+31.84%) |
Mar 20, 2020 | 0.6500 | 0.7500 | 0.3824 | 0.4020 | 820,200 | -0.28(-40.89%) |
Mar 19, 2020 | 0.7401 | 0.7638 | 0.6001 | 0.6801 | 249,257 | -0.06(-7.90%) |
Mar 18, 2020 | 0.8307 | 0.8700 | 0.7005 | 0.7384 | 214,784 | -0.15(-16.92%) |
Mar 17, 2020 | 0.7203 | 0.9819 | 0.7100 | 0.8888 | 413,292 | +0.07(+8.05%) |
Mar 16, 2020 | 0.6700 | 0.8996 | 0.6000 | 0.8226 | 430,945 | +0.11(+15.86%) |
Mar 13, 2020 | 0.7600 | 0.8696 | 0.7004 | 0.7100 | 123,700 | -0.04(-5.33%) |
Mar 12, 2020 | 0.9500 | 0.9500 | 0.6800 | 0.7500 | 369,847 | -0.24(-23.90%) |
Mar 11, 2020 | 1.050 | 1.060 | 0.9623 | 0.9855 | 287,464 | -0.10(-9.59%) |
Mar 10, 2020 | 1.100 | 1.140 | 1.060 | 1.090 | 235,354 | +0.00(+0.00%) |
Mar 09, 2020 | 1.230 | 1.230 | 0.9600 | 1.090 | 460,028 | -0.13(-10.66%) |
Mar 06, 2020 | 0.9200 | 1.240 | 0.9200 | 1.220 | 554,600 | +0.23(+23.78%) |
Mar 05, 2020 | 0.9200 | 1.005 | 0.9200 | 0.9856 | 36,426 | +0.06(+5.98%) |
Mar 04, 2020 | 1.010 | 1.037 | 0.9300 | 0.9300 | 137,853 | -0.05(-5.20%) |
Mar 03, 2020 | 1.010 | 1.050 | 0.9700 | 0.9810 | 164,920 | -0.01(-0.91%) |