Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.110 | 1.150 | 1.020 | 1.050 | 24,300 | +0.02(+1.94%) |
May 28, 2020 | 1.020 | 1.100 | 1.020 | 1.030 | 27,742 | +0.01(+0.98%) |
May 27, 2020 | 1.090 | 1.100 | 1.020 | 1.020 | 29,286 | +0.00(+0.00%) |
May 26, 2020 | 1.090 | 1.090 | 1.020 | 1.020 | 4,634 | -0.07(-6.42%) |
May 22, 2020 | 1.090 | 1.090 | 1.060 | 1.090 | 1,700 | +0.02(+1.87%) |
May 21, 2020 | 1.020 | 1.090 | 1.020 | 1.070 | 15,210 | -0.01(-0.93%) |
May 20, 2020 | 1.010 | 1.090 | 1.010 | 1.080 | 9,730 | +0.05(+5.13%) |
May 19, 2020 | 1.035 | 1.035 | 1.010 | 1.027 | 16,868 | +0.02(+1.71%) |
May 18, 2020 | 1.010 | 1.057 | 1.010 | 1.010 | 5,683 | +0.01(+0.50%) |
May 15, 2020 | 1.000 | 1.010 | 1.000 | 1.005 | 1,100 | -0.04(-3.37%) |
May 14, 2020 | 1.000 | 1.045 | 1.000 | 1.040 | 587 | +0.02(+1.63%) |
May 13, 2020 | 1.010 | 1.050 | 1.000 | 1.023 | 3,461 | -0.04(-3.46%) |
May 12, 2020 | 1.000 | 1.060 | 1.000 | 1.060 | 3,755 | +0.06(+6.00%) |
May 11, 2020 | 1.010 | 1.089 | 1.000 | 1.000 | 12,666 | -0.04(-3.85%) |
May 08, 2020 | 1.050 | 1.050 | 1.040 | 1.040 | 9,500 | +0.02(+1.96%) |
May 07, 2020 | 1.050 | 1.050 | 1.000 | 1.020 | 5,785 | -0.01(-0.97%) |
May 06, 2020 | 1.050 | 1.050 | 1.010 | 1.030 | 799 | -0.01(-0.96%) |
May 05, 2020 | 1.070 | 1.073 | 1.000 | 1.040 | 11,782 | -0.05(-4.59%) |
May 04, 2020 | 1.100 | 1.100 | 1.060 | 1.090 | 1,858 | -0.04(-3.54%) |
May 01, 2020 | 1.040 | 1.130 | 1.030 | 1.130 | 20,200 | +0.08(+7.62%) |
Apr 30, 2020 | 1.150 | 1.150 | 1.050 | 1.050 | 15,196 | -0.03(-2.78%) |
Apr 29, 2020 | 1.020 | 1.090 | 1.020 | 1.080 | 18,248 | +0.05(+4.85%) |
Apr 28, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 53,216 | -0.05(-4.63%) |
Apr 27, 2020 | 1.020 | 1.080 | 1.010 | 1.080 | 34,527 | +0.08(+8.00%) |
Apr 24, 2020 | 1.010 | 1.064 | 1.000 | 1.000 | 18,300 | +0.00(+0.00%) |
Apr 23, 2020 | 1.060 | 1.060 | 1.000 | 1.000 | 3,377 | -0.07(-6.54%) |
Apr 22, 2020 | 1.080 | 1.080 | 1.020 | 1.070 | 1,202 | +0.05(+4.90%) |
Apr 21, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 255 | -0.04(-3.77%) |
Apr 20, 2020 | 1.040 | 1.080 | 1.037 | 1.060 | 3,284 | +0.02(+1.93%) |
Apr 17, 2020 | 0.9548 | 1.050 | 0.9501 | 1.040 | 14,300 | -0.00(-0.01%) |
Apr 16, 2020 | 1.050 | 1.050 | 0.9200 | 1.040 | 37,608 | -0.01(-0.88%) |
Apr 15, 2020 | 1.045 | 1.050 | 0.9500 | 1.049 | 11,788 | +0.01(+1.37%) |
Apr 14, 2020 | 1.050 | 1.050 | 0.9230 | 1.035 | 25,742 | +0.00(+0.49%) |
Apr 13, 2020 | 1.050 | 1.050 | 1.021 | 1.030 | 1,517 | +0.00(+0.00%) |
Apr 09, 2020 | 1.050 | 1.050 | 0.9951 | 1.030 | 11,800 | -0.02(-1.90%) |
Apr 08, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 455 | +0.05(+5.00%) |
Apr 07, 2020 | 0.9899 | 1.050 | 0.9899 | 1.000 | 14,071 | +0.09(+9.89%) |
Apr 06, 2020 | 0.9249 | 0.9927 | 0.9100 | 0.9100 | 6,329 | -0.02(-1.62%) |
Apr 03, 2020 | 0.9500 | 0.9500 | 0.9100 | 0.9250 | 2,400 | +0.02(+1.65%) |
Apr 02, 2020 | 0.9501 | 0.9501 | 0.9100 | 0.9100 | 2,226 | -0.03(-3.20%) |
Apr 01, 2020 | 0.9401 | 1.010 | 0.9400 | 0.9401 | 1,851 | +0.01(+1.09%) |
Mar 31, 2020 | 0.9000 | 1.050 | 0.9000 | 0.9300 | 7,629 | -0.07(-6.99%) |
Mar 30, 2020 | 0.9999 | 0.9999 | 0.9999 | 0.9999 | 7,295 | -0.05(-4.77%) |
Mar 27, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 200 | -0.02(-1.87%) |
Mar 26, 2020 | 1.080 | 1.080 | 0.9700 | 1.070 | 8,112 | +0.00(+0.00%) |
Mar 25, 2020 | 0.8800 | 1.070 | 0.8800 | 1.070 | 4,098 | +0.19(+21.63%) |
Mar 24, 2020 | 1.050 | 1.080 | 0.8600 | 0.8797 | 34,993 | -0.13(-13.06%) |
Mar 23, 2020 | 0.8700 | 1.020 | 0.8700 | 1.012 | 59,653 | +0.09(+9.37%) |
Mar 20, 2020 | 0.9900 | 0.9900 | 0.8744 | 0.9251 | 5,900 | -0.06(-6.18%) |
Mar 19, 2020 | 1.000 | 1.000 | 0.8720 | 0.9860 | 10,243 | +0.09(+9.56%) |
Mar 18, 2020 | 0.8800 | 1.045 | 0.8800 | 0.9000 | 41,941 | -0.10(-10.00%) |
Mar 17, 2020 | 1.070 | 1.070 | 0.9500 | 1.000 | 5,846 | +0.05(+5.25%) |
Mar 16, 2020 | 1.000 | 1.083 | 0.8600 | 0.9501 | 44,694 | -0.16(-14.41%) |
Mar 13, 2020 | 1.050 | 1.130 | 1.010 | 1.110 | 73,100 | -0.01(-0.89%) |
Mar 12, 2020 | 1.190 | 1.190 | 1.060 | 1.120 | 25,885 | -0.09(-7.44%) |
Mar 11, 2020 | 1.118 | 1.210 | 1.090 | 1.210 | 4,410 | +0.02(+1.68%) |
Mar 10, 2020 | 1.200 | 1.212 | 1.100 | 1.190 | 21,191 | -0.05(-4.03%) |
Mar 09, 2020 | 1.200 | 1.240 | 1.140 | 1.240 | 46,100 | -0.01(-0.80%) |
Mar 06, 2020 | 1.194 | 1.290 | 1.167 | 1.250 | 22,700 | +0.04(+3.31%) |
Mar 05, 2020 | 1.150 | 1.210 | 1.088 | 1.210 | 101,216 | -0.04(-3.22%) |
Mar 04, 2020 | 1.170 | 1.280 | 1.150 | 1.250 | 37,368 | +0.07(+5.92%) |
Mar 03, 2020 | 1.180 | 1.250 | 1.180 | 1.180 | 2,740 | -0.02(-1.64%) |