Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.040 | 1.060 | 1.020 | 1.050 | 1,063,600 | +0.01(+0.96%) |
May 28, 2020 | 1.080 | 1.080 | 1.030 | 1.040 | 835,121 | -0.03(-2.80%) |
May 27, 2020 | 1.070 | 1.090 | 1.030 | 1.070 | 1,991,171 | +0.01(+0.94%) |
May 26, 2020 | 1.100 | 1.110 | 1.060 | 1.060 | 1,292,637 | -0.04(-3.64%) |
May 22, 2020 | 1.100 | 1.110 | 1.080 | 1.100 | 722,900 | +0.00(+0.00%) |
May 21, 2020 | 1.090 | 1.120 | 1.080 | 1.100 | 1,191,033 | -0.03(-2.65%) |
May 20, 2020 | 1.120 | 1.130 | 1.080 | 1.130 | 1,401,065 | +0.03(+2.73%) |
May 19, 2020 | 1.100 | 1.130 | 1.080 | 1.100 | 1,418,983 | +0.01(+0.92%) |
May 18, 2020 | 1.100 | 1.120 | 1.070 | 1.090 | 1,368,034 | +0.05(+4.81%) |
May 15, 2020 | 1.000 | 1.080 | 1.000 | 1.040 | 1,640,000 | +0.01(+0.97%) |
May 14, 2020 | 1.010 | 1.030 | 0.9226 | 1.030 | 2,348,929 | +0.00(+0.00%) |
May 13, 2020 | 1.100 | 1.115 | 0.9501 | 1.030 | 4,019,083 | -0.07(-6.36%) |
May 12, 2020 | 1.200 | 1.220 | 1.100 | 1.100 | 2,009,325 | -0.10(-8.33%) |
May 11, 2020 | 1.250 | 1.264 | 1.190 | 1.200 | 2,211,211 | -0.03(-2.44%) |
May 08, 2020 | 1.170 | 1.230 | 1.150 | 1.230 | 3,494,300 | +0.09(+7.89%) |
May 07, 2020 | 1.110 | 1.150 | 1.090 | 1.140 | 1,815,767 | +0.04(+3.64%) |
May 06, 2020 | 1.130 | 1.150 | 1.080 | 1.100 | 1,321,625 | -0.03(-2.65%) |
May 05, 2020 | 1.120 | 1.130 | 1.080 | 1.130 | 1,316,300 | +0.01(+0.89%) |
May 04, 2020 | 1.100 | 1.130 | 1.050 | 1.120 | 2,416,807 | -0.02(-1.75%) |
May 01, 2020 | 1.090 | 1.140 | 1.000 | 1.140 | 3,093,300 | +0.04(+3.64%) |
Apr 30, 2020 | 1.180 | 1.180 | 1.100 | 1.100 | 1,819,529 | -0.08(-6.78%) |
Apr 29, 2020 | 1.120 | 1.190 | 1.100 | 1.180 | 2,591,000 | +0.07(+6.31%) |
Apr 28, 2020 | 1.100 | 1.140 | 1.060 | 1.110 | 2,048,572 | +0.01(+0.91%) |
Apr 27, 2020 | 1.110 | 1.110 | 1.020 | 1.100 | 2,240,940 | -0.01(-0.90%) |
Apr 24, 2020 | 1.200 | 1.200 | 1.070 | 1.110 | 3,302,100 | +0.03(+2.78%) |
Apr 23, 2020 | 1.030 | 1.200 | 0.9900 | 1.080 | 7,633,506 | +0.10(+10.20%) |
Apr 22, 2020 | 0.8891 | 0.9800 | 0.8408 | 0.9800 | 2,507,603 | +0.11(+12.64%) |
Apr 21, 2020 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 1,912,090 | -0.07(-7.45%) |
Apr 20, 2020 | 0.8700 | 0.9500 | 0.8600 | 0.9400 | 3,111,076 | +0.11(+13.25%) |
Apr 17, 2020 | 0.7800 | 0.8300 | 0.7700 | 0.8300 | 1,947,300 | +0.06(+7.42%) |
Apr 16, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.7727 | 1,338,560 | -0.01(-0.91%) |
Apr 15, 2020 | 0.8300 | 0.8300 | 0.7300 | 0.7798 | 1,897,214 | -0.01(-1.29%) |
Apr 14, 2020 | 0.6900 | 0.7900 | 0.6800 | 0.7900 | 2,969,313 | +0.13(+19.07%) |
Apr 13, 2020 | 0.6600 | 0.6840 | 0.6400 | 0.6635 | 908,614 | +0.01(+1.08%) |
Apr 09, 2020 | 0.6515 | 0.6900 | 0.6325 | 0.6564 | 1,251,100 | +0.01(+0.98%) |
Apr 08, 2020 | 0.7300 | 0.7300 | 0.6200 | 0.6500 | 1,388,518 | +0.01(+2.27%) |
Apr 07, 2020 | 0.6000 | 0.6600 | 0.5910 | 0.6356 | 2,118,256 | +0.05(+8.32%) |
Apr 06, 2020 | 0.5632 | 0.6100 | 0.5463 | 0.5868 | 985,670 | +0.04(+7.67%) |
Apr 03, 2020 | 0.5600 | 0.5700 | 0.5200 | 0.5450 | 710,400 | -0.01(-1.89%) |
Apr 02, 2020 | 0.5700 | 0.6100 | 0.5150 | 0.5555 | 1,043,539 | -0.01(-2.20%) |
Apr 01, 2020 | 0.5520 | 0.5950 | 0.5050 | 0.5680 | 1,094,610 | +0.01(+1.43%) |
Mar 31, 2020 | 0.5115 | 0.5699 | 0.5063 | 0.5600 | 1,296,935 | +0.03(+5.78%) |
Mar 30, 2020 | 0.5100 | 0.5400 | 0.5000 | 0.5294 | 1,100,260 | +0.02(+3.78%) |
Mar 27, 2020 | 0.5500 | 0.5500 | 0.5000 | 0.5101 | 1,200,100 | -0.06(-10.51%) |
Mar 26, 2020 | 0.5900 | 0.6000 | 0.5400 | 0.5700 | 1,035,964 | -0.01(-1.04%) |
Mar 25, 2020 | 0.5488 | 0.5900 | 0.5200 | 0.5760 | 1,375,180 | +0.01(+1.05%) |
Mar 24, 2020 | 0.5600 | 0.5800 | 0.5200 | 0.5700 | 1,139,703 | +0.08(+16.33%) |
Mar 23, 2020 | 0.5500 | 0.5600 | 0.4800 | 0.4900 | 1,164,242 | -0.08(-13.87%) |
Mar 20, 2020 | 0.5700 | 0.5800 | 0.5400 | 0.5689 | 1,727,100 | +0.00(+0.32%) |
Mar 19, 2020 | 0.4700 | 0.5800 | 0.4000 | 0.5671 | 2,015,425 | +0.08(+17.39%) |
Mar 18, 2020 | 0.4900 | 0.5554 | 0.4800 | 0.4831 | 1,243,439 | -0.12(-19.48%) |
Mar 17, 2020 | 0.4600 | 0.6000 | 0.4500 | 0.6000 | 1,418,523 | +0.14(+30.89%) |
Mar 16, 2020 | 0.4194 | 0.4890 | 0.3501 | 0.4584 | 2,131,275 | -0.06(-11.85%) |
Mar 13, 2020 | 0.4322 | 0.5200 | 0.4111 | 0.5200 | 2,056,500 | +0.14(+35.31%) |
Mar 12, 2020 | 0.5000 | 0.5060 | 0.3500 | 0.3843 | 2,569,882 | -0.13(-24.69%) |
Mar 11, 2020 | 0.5500 | 0.5693 | 0.5078 | 0.5103 | 1,112,561 | -0.07(-12.02%) |
Mar 10, 2020 | 0.5500 | 0.5800 | 0.5100 | 0.5800 | 2,181,245 | +0.04(+8.19%) |
Mar 09, 2020 | 0.5800 | 0.5800 | 0.5100 | 0.5361 | 2,102,072 | -0.07(-11.24%) |
Mar 06, 2020 | 0.6100 | 0.6500 | 0.6000 | 0.6040 | 1,933,600 | -0.07(-9.85%) |
Mar 05, 2020 | 0.7100 | 0.7100 | 0.6200 | 0.6700 | 2,015,096 | -0.05(-6.46%) |
Mar 04, 2020 | 0.7000 | 0.7345 | 0.6500 | 0.7163 | 3,705,018 | +0.08(+11.92%) |
Mar 03, 2020 | 0.6200 | 0.7300 | 0.6100 | 0.6400 | 6,576,608 | +0.02(+3.26%) |