Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.080 | 1.120 | 1.000 | 1.010 | 4,777,848 | -0.12(-10.62%) |
May 28, 2020 | 1.110 | 1.140 | 1.070 | 1.130 | 207,810 | +0.02(+1.80%) |
May 27, 2020 | 1.170 | 1.170 | 1.060 | 1.110 | 585,899 | -0.06(-5.13%) |
May 26, 2020 | 1.090 | 1.200 | 1.090 | 1.170 | 644,758 | +0.07(+6.36%) |
May 25, 2020 | 1.050 | 1.100 | 1.040 | 1.100 | 170,993 | +0.04(+3.77%) |
May 22, 2020 | 1.080 | 1.080 | 1.010 | 1.060 | 384,072 | -0.01(-0.93%) |
May 21, 2020 | 1.040 | 1.070 | 0.9800 | 1.070 | 527,704 | +0.08(+8.08%) |
May 20, 2020 | 1.040 | 1.110 | 0.9700 | 0.9900 | 850,203 | +0.01(+1.02%) |
May 19, 2020 | 1.050 | 1.060 | 0.9500 | 0.9800 | 259,207 | +0.03(+3.16%) |
May 15, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.06%) | |
May 14, 2020 | 1.060 | 1.060 | 0.9300 | 0.9800 | 292,821 | -0.03(-2.97%) |
May 13, 2020 | 1.090 | 1.090 | 0.9800 | 1.010 | 250,739 | -0.08(-7.34%) |
May 12, 2020 | 1.150 | 1.170 | 1.070 | 1.090 | 479,141 | +0.01(+0.93%) |
May 11, 2020 | 1.100 | 1.100 | 1.050 | 1.080 | 58,120 | +0.00(+0.00%) |
May 08, 2020 | 1.090 | 1.100 | 1.060 | 1.080 | 132,694 | +0.02(+1.89%) |
May 07, 2020 | 1.090 | 1.090 | 1.050 | 1.060 | 179,535 | +0.01(+0.95%) |
May 06, 2020 | 1.130 | 1.130 | 1.020 | 1.050 | 273,991 | -0.10(-8.70%) |
May 05, 2020 | 1.150 | 1.200 | 1.120 | 1.150 | 231,440 | +0.03(+2.68%) |
May 04, 2020 | 1.100 | 1.130 | 1.050 | 1.120 | 109,333 | +0.00(+0.00%) |
May 01, 2020 | 1.100 | 1.130 | 1.060 | 1.120 | 196,875 | -0.05(-4.27%) |
Apr 30, 2020 | 1.140 | 1.190 | 1.090 | 1.170 | 612,147 | +0.05(+4.46%) |
Apr 29, 2020 | 1.040 | 1.130 | 1.000 | 1.120 | 250,656 | +0.10(+9.80%) |
Apr 28, 2020 | 0.8100 | 1.020 | 0.8100 | 1.020 | 382,780 | +0.17(+20.00%) |
Apr 27, 2020 | 0.8200 | 0.8600 | 0.8100 | 0.8500 | 469,420 | -0.01(-1.16%) |
Apr 24, 2020 | 0.8700 | 0.8700 | 0.7900 | 0.8600 | 853,320 | +0.02(+2.38%) |
Apr 23, 2020 | 0.8600 | 0.9100 | 0.8300 | 0.8400 | 389,846 | +0.01(+1.20%) |
Apr 22, 2020 | 0.8000 | 0.8500 | 0.8000 | 0.8300 | 331,057 | +0.01(+1.22%) |
Apr 21, 2020 | 0.8600 | 0.8800 | 0.7400 | 0.8200 | 2,660,031 | -0.08(-8.89%) |
Apr 20, 2020 | 0.9300 | 0.9500 | 0.8500 | 0.9000 | 447,356 | -0.05(-5.26%) |
Apr 17, 2020 | 0.9700 | 0.9800 | 0.9300 | 0.9500 | 532,641 | -0.03(-3.06%) |
Apr 16, 2020 | 0.9900 | 1.020 | 0.9400 | 0.9800 | 272,744 | +0.00(+0.00%) |
Apr 15, 2020 | 1.000 | 1.000 | 0.9300 | 0.9800 | 766,753 | -0.07(-6.67%) |
Apr 14, 2020 | 1.060 | 1.060 | 1.000 | 1.050 | 365,630 | -0.02(-1.87%) |
Apr 13, 2020 | 1.040 | 1.110 | 1.020 | 1.070 | 394,880 | +0.02(+1.90%) |
Apr 09, 2020 | 1.050 | 1.050 | 1.050 | 0 | -0.07(-6.25%) | |
Apr 08, 2020 | 0.9500 | 1.120 | 0.9500 | 1.120 | 384,513 | +0.18(+19.15%) |
Apr 07, 2020 | 0.9100 | 0.9600 | 0.9000 | 0.9400 | 262,795 | +0.05(+5.62%) |
Apr 06, 2020 | 0.9000 | 0.9500 | 0.8500 | 0.8900 | 168,959 | +0.01(+1.14%) |
Apr 03, 2020 | 0.8000 | 0.9000 | 0.8000 | 0.8800 | 542,602 | +0.12(+15.79%) |
Apr 02, 2020 | 0.7300 | 0.8200 | 0.7100 | 0.7600 | 477,512 | +0.08(+11.76%) |
Apr 01, 2020 | 0.7700 | 0.7700 | 0.6800 | 0.6800 | 228,525 | -0.13(-16.05%) |
Mar 31, 2020 | 0.6400 | 0.8100 | 0.6400 | 0.8100 | 728,476 | +0.19(+30.65%) |
Mar 30, 2020 | 0.6100 | 0.6500 | 0.5900 | 0.6200 | 230,830 | +0.04(+6.90%) |
Mar 27, 2020 | 0.6200 | 0.6400 | 0.5300 | 0.5800 | 747,366 | -0.03(-4.92%) |
Mar 26, 2020 | 0.6500 | 0.6600 | 0.6000 | 0.6100 | 669,114 | -0.04(-6.15%) |
Mar 25, 2020 | 0.6400 | 0.6800 | 0.5700 | 0.6500 | 2,283,791 | +0.02(+3.17%) |
Mar 24, 2020 | 0.7000 | 0.7300 | 0.6100 | 0.6300 | 1,325,843 | -0.03(-4.55%) |
Mar 23, 2020 | 0.7500 | 0.7600 | 0.6500 | 0.6600 | 325,383 | -0.10(-13.16%) |
Mar 20, 2020 | 0.8100 | 0.8500 | 0.7100 | 0.7600 | 605,377 | -0.01(-1.30%) |
Mar 19, 2020 | 0.8700 | 0.9000 | 0.7600 | 0.7700 | 516,966 | -0.03(-3.75%) |
Mar 18, 2020 | 0.7500 | 0.8500 | 0.6900 | 0.8000 | 871,441 | +0.00(+0.00%) |
Mar 17, 2020 | 0.7600 | 0.8500 | 0.7000 | 0.8000 | 1,221,659 | +0.05(+6.67%) |
Mar 16, 2020 | 0.8900 | 0.8900 | 0.7400 | 0.7500 | 1,205,446 | -0.23(-23.47%) |
Mar 13, 2020 | 0.9200 | 0.9800 | 0.7800 | 0.9800 | 4,932,382 | +0.06(+6.52%) |
Mar 12, 2020 | 0.8300 | 0.9500 | 0.8300 | 0.9200 | 1,597,897 | -0.06(-6.12%) |
Mar 11, 2020 | 1.130 | 1.170 | 0.9700 | 0.9800 | 801,070 | -0.20(-16.95%) |
Mar 10, 2020 | 1.210 | 1.340 | 1.080 | 1.180 | 1,859,507 | -0.02(-1.67%) |
Mar 09, 2020 | 1.230 | 1.300 | 1.090 | 1.200 | 2,453,833 | -0.66(-35.48%) |
Mar 06, 2020 | 1.900 | 1.910 | 1.810 | 1.860 | 885,580 | -0.08(-4.12%) |
Mar 05, 2020 | 1.970 | 2.010 | 1.940 | 1.940 | 330,820 | -0.08(-3.96%) |
Mar 04, 2020 | 2.020 | 2.020 | 1.960 | 2.020 | 1,011,263 | +0.03(+1.51%) |
Mar 03, 2020 | 2.050 | 2.060 | 1.960 | 1.990 | 318,471 | -0.06(-2.93%) |