Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.280 | 1.290 | 1.200 | 1.290 | 160,200 | +0.02(+1.57%) |
May 28, 2020 | 1.190 | 1.290 | 1.170 | 1.270 | 255,384 | +0.09(+7.63%) |
May 27, 2020 | 1.220 | 1.220 | 1.180 | 1.180 | 65,714 | -0.04(-3.28%) |
May 26, 2020 | 1.230 | 1.250 | 1.190 | 1.220 | 100,479 | +0.04(+3.39%) |
May 22, 2020 | 1.160 | 1.260 | 1.130 | 1.180 | 99,600 | +0.02(+1.72%) |
May 21, 2020 | 1.150 | 1.290 | 1.090 | 1.160 | 228,558 | -0.04(-3.33%) |
May 20, 2020 | 1.240 | 1.250 | 1.170 | 1.200 | 61,171 | +0.01(+0.84%) |
May 19, 2020 | 1.120 | 1.250 | 1.120 | 1.190 | 56,961 | -0.08(-6.30%) |
May 18, 2020 | 1.030 | 1.310 | 1.020 | 1.270 | 394,948 | +0.23(+22.12%) |
May 15, 2020 | 1.000 | 1.040 | 0.9200 | 1.040 | 182,800 | +0.07(+7.22%) |
May 14, 2020 | 1.010 | 1.025 | 0.9500 | 0.9700 | 113,132 | -0.06(-5.83%) |
May 13, 2020 | 1.050 | 1.080 | 1.000 | 1.030 | 182,861 | -0.17(-14.17%) |
May 12, 2020 | 1.110 | 1.230 | 1.100 | 1.200 | 445,074 | +0.14(+13.21%) |
May 11, 2020 | 1.120 | 1.120 | 1.040 | 1.060 | 61,921 | -0.02(-1.85%) |
May 08, 2020 | 1.070 | 1.130 | 1.040 | 1.080 | 135,000 | +0.02(+1.89%) |
May 07, 2020 | 1.080 | 1.100 | 1.060 | 1.060 | 68,426 | -0.01(-0.93%) |
May 06, 2020 | 1.120 | 1.130 | 1.060 | 1.070 | 85,001 | -0.06(-5.31%) |
May 05, 2020 | 1.120 | 1.180 | 1.120 | 1.130 | 82,908 | -0.04(-3.42%) |
May 04, 2020 | 1.100 | 1.180 | 1.080 | 1.170 | 125,680 | +0.06(+5.41%) |
May 01, 2020 | 1.180 | 1.230 | 1.080 | 1.110 | 165,500 | -0.11(-9.02%) |
Apr 30, 2020 | 1.500 | 1.500 | 1.170 | 1.220 | 325,479 | -0.09(-6.87%) |
Apr 29, 2020 | 1.080 | 1.490 | 1.050 | 1.310 | 1,151,808 | +0.13(+11.02%) |
Apr 28, 2020 | 0.9313 | 1.230 | 0.8800 | 1.180 | 2,060,922 | +0.28(+31.11%) |
Apr 27, 2020 | 0.9300 | 0.9303 | 0.8632 | 0.9000 | 170,976 | -0.02(-2.17%) |
Apr 24, 2020 | 0.9000 | 0.9500 | 0.8810 | 0.9200 | 79,600 | +0.02(+2.22%) |
Apr 23, 2020 | 0.9200 | 0.9501 | 0.8400 | 0.9000 | 122,464 | -0.03(-3.23%) |
Apr 22, 2020 | 0.8400 | 0.9600 | 0.8400 | 0.9300 | 128,686 | +0.04(+4.38%) |
Apr 21, 2020 | 0.9700 | 0.9700 | 0.8520 | 0.8910 | 87,145 | -0.07(-7.19%) |
Apr 20, 2020 | 0.9000 | 0.9800 | 0.9000 | 0.9600 | 113,545 | +0.06(+6.51%) |
Apr 17, 2020 | 0.8820 | 0.9050 | 0.8500 | 0.9013 | 78,200 | +0.06(+7.30%) |
Apr 16, 2020 | 0.9000 | 0.9000 | 0.8100 | 0.8400 | 111,690 | +0.03(+3.07%) |
Apr 15, 2020 | 0.9050 | 0.9050 | 0.8000 | 0.8150 | 102,638 | -0.07(-7.39%) |
Apr 14, 2020 | 0.8964 | 0.9000 | 0.8300 | 0.8800 | 93,642 | +0.02(+2.84%) |
Apr 13, 2020 | 0.8715 | 0.8758 | 0.8200 | 0.8557 | 74,876 | +0.01(+1.13%) |
Apr 09, 2020 | 0.8200 | 0.9100 | 0.8000 | 0.8461 | 160,700 | +0.07(+8.45%) |
Apr 08, 2020 | 0.8185 | 0.8185 | 0.7540 | 0.7802 | 50,250 | -0.02(-2.46%) |
Apr 07, 2020 | 0.8500 | 0.8500 | 0.7501 | 0.7999 | 108,611 | +0.01(+1.25%) |
Apr 06, 2020 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 76,264 | -0.05(-5.94%) |
Apr 03, 2020 | 0.7800 | 0.8500 | 0.7304 | 0.8399 | 129,700 | +0.09(+11.99%) |
Apr 02, 2020 | 0.7500 | 0.7900 | 0.7000 | 0.7500 | 111,661 | +0.02(+2.80%) |
Apr 01, 2020 | 0.8131 | 0.8199 | 0.7000 | 0.7296 | 251,250 | -0.09(-11.02%) |
Mar 31, 2020 | 0.9100 | 0.9300 | 0.8000 | 0.8200 | 158,712 | -0.06(-6.82%) |
Mar 30, 2020 | 0.8800 | 0.9400 | 0.8600 | 0.8800 | 66,623 | -0.00(-0.43%) |
Mar 27, 2020 | 0.9675 | 0.9675 | 0.8500 | 0.8838 | 108,500 | -0.07(-6.97%) |
Mar 26, 2020 | 0.9700 | 1.030 | 0.9000 | 0.9500 | 128,796 | -0.01(-1.04%) |
Mar 25, 2020 | 0.9200 | 1.000 | 0.8760 | 0.9600 | 240,832 | +0.08(+9.34%) |
Mar 24, 2020 | 0.8800 | 0.9500 | 0.8300 | 0.8780 | 159,470 | +0.05(+5.78%) |
Mar 23, 2020 | 0.9400 | 1.000 | 0.8000 | 0.8300 | 135,474 | -0.04(-4.56%) |
Mar 20, 2020 | 0.8925 | 1.090 | 0.8000 | 0.8697 | 344,300 | +0.02(+2.32%) |
Mar 19, 2020 | 0.9000 | 0.9400 | 0.8400 | 0.8500 | 157,941 | -0.05(-5.56%) |
Mar 18, 2020 | 1.170 | 1.200 | 0.7900 | 0.9000 | 302,129 | -0.20(-18.18%) |
Mar 17, 2020 | 1.120 | 1.120 | 0.9100 | 1.100 | 235,381 | +0.09(+8.91%) |
Mar 16, 2020 | 0.8210 | 1.040 | 0.7278 | 1.010 | 273,763 | +0.19(+23.14%) |
Mar 13, 2020 | 0.9900 | 1.000 | 0.8100 | 0.8202 | 196,200 | -0.08(-8.87%) |
Mar 12, 2020 | 0.9500 | 0.9500 | 0.6100 | 0.9000 | 378,855 | -0.06(-6.25%) |
Mar 11, 2020 | 1.110 | 1.140 | 0.9500 | 0.9600 | 258,453 | -0.18(-15.79%) |
Mar 10, 2020 | 1.260 | 1.260 | 1.020 | 1.140 | 187,685 | +0.00(+0.00%) |
Mar 09, 2020 | 1.200 | 1.320 | 1.140 | 1.140 | 220,275 | -0.27(-19.15%) |
Mar 06, 2020 | 1.540 | 1.560 | 1.380 | 1.410 | 206,300 | -0.15(-9.62%) |
Mar 05, 2020 | 1.600 | 1.620 | 1.550 | 1.560 | 113,178 | -0.04(-2.50%) |
Mar 04, 2020 | 1.680 | 1.680 | 1.580 | 1.600 | 108,038 | +0.02(+1.27%) |
Mar 03, 2020 | 1.650 | 1.750 | 1.540 | 1.580 | 180,373 | -0.05(-3.07%) |