Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.280 | 1.280 | 1.170 | 1.230 | 496,200 | -0.02(-1.60%) |
May 28, 2020 | 1.320 | 1.350 | 1.220 | 1.250 | 629,930 | -0.03(-2.34%) |
May 27, 2020 | 1.270 | 1.420 | 1.190 | 1.280 | 2,793,570 | +0.04(+3.23%) |
May 26, 2020 | 1.100 | 1.350 | 1.100 | 1.240 | 2,570,764 | +0.17(+15.89%) |
May 22, 2020 | 1.060 | 1.080 | 1.040 | 1.070 | 177,000 | -0.01(-0.93%) |
May 21, 2020 | 1.080 | 1.100 | 1.060 | 1.080 | 175,348 | +0.00(+0.00%) |
May 20, 2020 | 1.100 | 1.100 | 1.030 | 1.080 | 176,578 | +0.02(+1.89%) |
May 19, 2020 | 1.090 | 1.140 | 1.030 | 1.060 | 271,060 | -0.02(-1.85%) |
May 18, 2020 | 1.050 | 1.200 | 1.030 | 1.080 | 701,519 | +0.07(+6.93%) |
May 15, 2020 | 0.9600 | 1.050 | 0.9600 | 1.010 | 266,600 | +0.05(+5.21%) |
May 14, 2020 | 0.9700 | 1.000 | 0.9549 | 0.9600 | 127,614 | -0.04(-4.00%) |
May 13, 2020 | 1.020 | 1.040 | 0.9500 | 1.000 | 236,154 | -0.01(-0.99%) |
May 12, 2020 | 1.050 | 1.050 | 1.000 | 1.010 | 317,733 | -0.04(-3.81%) |
May 11, 2020 | 1.020 | 1.090 | 1.010 | 1.050 | 332,134 | +0.03(+2.94%) |
May 08, 2020 | 0.9500 | 1.050 | 0.9400 | 1.020 | 335,000 | +0.08(+8.51%) |
May 07, 2020 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 106,314 | +0.01(+1.08%) |
May 06, 2020 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 197,300 | -0.02(-2.11%) |
May 05, 2020 | 0.9600 | 1.000 | 0.9200 | 0.9500 | 208,088 | +0.03(+3.26%) |
May 04, 2020 | 0.9700 | 0.9700 | 0.9100 | 0.9200 | 172,111 | -0.04(-4.17%) |
May 01, 2020 | 0.9700 | 1.000 | 0.9300 | 0.9600 | 188,300 | -0.05(-4.95%) |
Apr 30, 2020 | 1.050 | 1.080 | 0.9700 | 1.010 | 426,664 | -0.07(-6.48%) |
Apr 29, 2020 | 1.280 | 1.300 | 1.020 | 1.080 | 1,448,061 | -0.02(-1.82%) |
Apr 27, 2020 | 1.100 | 1.100 | 1.100 | 0 | -0.03(-2.65%) | |
Apr 24, 2020 | 1.200 | 1.220 | 1.080 | 1.130 | 1,264,200 | -0.18(-13.74%) |
Apr 23, 2020 | 1.000 | 1.420 | 0.9500 | 1.310 | 5,743,388 | +0.33(+33.67%) |
Apr 22, 2020 | 0.9500 | 1.000 | 0.9200 | 0.9800 | 306,501 | +0.05(+5.49%) |
Apr 21, 2020 | 0.9700 | 0.9700 | 0.9025 | 0.9290 | 108,674 | -0.01(-1.17%) |
Apr 20, 2020 | 0.9300 | 0.9800 | 0.9000 | 0.9400 | 278,789 | +0.00(+0.52%) |
Apr 17, 2020 | 1.010 | 1.010 | 0.9000 | 0.9351 | 251,700 | +0.02(+1.64%) |
Apr 16, 2020 | 1.080 | 1.080 | 0.8300 | 0.9200 | 732,354 | -0.08(-8.00%) |
Apr 15, 2020 | 0.9910 | 1.091 | 0.8600 | 1.000 | 975,411 | -0.08(-7.41%) |
Apr 14, 2020 | 0.8500 | 1.290 | 0.8500 | 1.080 | 4,398,687 | +0.31(+40.26%) |
Apr 13, 2020 | 0.7700 | 0.7700 | 0.6800 | 0.7700 | 389,883 | +0.06(+8.90%) |
Apr 09, 2020 | 0.7500 | 0.7602 | 0.7000 | 0.7071 | 377,000 | -0.03(-4.45%) |
Apr 08, 2020 | 0.7500 | 0.7500 | 0.7000 | 0.7400 | 234,583 | +0.03(+4.23%) |
Apr 07, 2020 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 246,625 | +0.02(+2.90%) |
Apr 06, 2020 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 182,336 | +0.02(+2.99%) |
Apr 03, 2020 | 0.7100 | 0.7100 | 0.6301 | 0.6700 | 276,900 | -0.05(-6.93%) |
Apr 02, 2020 | 0.6812 | 0.7256 | 0.6500 | 0.7199 | 224,282 | -0.00(-0.01%) |
Apr 01, 2020 | 0.7000 | 0.7300 | 0.6807 | 0.7200 | 182,689 | -0.00(-0.15%) |
Mar 31, 2020 | 0.7400 | 0.7400 | 0.7000 | 0.7211 | 255,728 | -0.04(-5.12%) |
Mar 30, 2020 | 0.6800 | 0.7700 | 0.6300 | 0.7600 | 473,425 | +0.03(+4.71%) |
Mar 27, 2020 | 0.7600 | 0.7600 | 0.6500 | 0.7258 | 753,600 | -0.04(-5.74%) |
Mar 26, 2020 | 0.8600 | 0.9000 | 0.7200 | 0.7700 | 1,562,558 | -0.12(-13.48%) |
Mar 25, 2020 | 0.8100 | 0.9500 | 0.5300 | 0.8900 | 5,553,226 | -0.96(-51.89%) |
Mar 24, 2020 | 1.770 | 2.110 | 1.770 | 1.850 | 212,932 | +0.09(+5.11%) |
Mar 23, 2020 | 1.840 | 1.840 | 1.706 | 1.760 | 66,598 | -0.08(-4.35%) |
Mar 20, 2020 | 1.850 | 1.890 | 1.730 | 1.840 | 93,100 | +0.13(+7.60%) |
Mar 19, 2020 | 1.750 | 1.750 | 1.570 | 1.710 | 258,095 | -0.11(-6.04%) |
Mar 18, 2020 | 1.850 | 1.900 | 1.700 | 1.820 | 148,804 | -0.13(-6.67%) |
Mar 17, 2020 | 1.770 | 2.140 | 1.770 | 1.950 | 161,624 | +0.18(+10.29%) |
Mar 16, 2020 | 1.850 | 1.900 | 1.663 | 1.768 | 86,079 | -0.14(-7.43%) |
Mar 13, 2020 | 1.900 | 1.910 | 1.760 | 1.910 | 147,100 | +0.12(+6.70%) |
Mar 12, 2020 | 1.950 | 1.950 | 1.700 | 1.790 | 348,561 | -0.34(-15.96%) |
Mar 11, 2020 | 2.180 | 2.280 | 2.100 | 2.130 | 181,339 | -0.19(-8.19%) |
Mar 10, 2020 | 2.380 | 2.380 | 2.178 | 2.320 | 180,259 | +0.16(+7.41%) |
Mar 09, 2020 | 2.300 | 2.400 | 2.120 | 2.160 | 230,650 | -0.24(-10.00%) |
Mar 06, 2020 | 2.400 | 2.590 | 2.340 | 2.400 | 154,800 | -0.03(-1.23%) |
Mar 05, 2020 | 2.470 | 2.470 | 2.348 | 2.430 | 119,886 | -0.02(-0.82%) |
Mar 04, 2020 | 2.440 | 2.510 | 2.350 | 2.450 | 114,502 | +0.05(+2.08%) |
Mar 03, 2020 | 2.560 | 2.640 | 2.360 | 2.400 | 305,255 | -0.10(-4.00%) |