Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.500 | 1.600 | 1.240 | 1.440 | 74,408 | -0.09(-5.88%) |
May 28, 2020 | 1.340 | 1.780 | 1.340 | 1.530 | 134,421 | +0.28(+22.40%) |
May 27, 2020 | 1.130 | 1.300 | 1.130 | 1.250 | 61,396 | +0.18(+16.82%) |
May 26, 2020 | 1.020 | 1.110 | 1.000 | 1.070 | 47,333 | +0.10(+10.31%) |
May 25, 2020 | 1.090 | 1.090 | 0.9600 | 0.9700 | 4,986 | -0.04(-3.96%) |
May 22, 2020 | 1.000 | 1.100 | 0.9400 | 1.010 | 66,375 | -0.09(-8.18%) |
May 21, 2020 | 0.8500 | 1.240 | 0.8500 | 1.100 | 118,858 | +0.28(+34.15%) |
May 20, 2020 | 0.8300 | 0.8300 | 0.7600 | 0.8200 | 24,723 | +0.05(+6.49%) |
May 19, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 48,386 | +0.00(+0.00%) |
May 15, 2020 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.05(+6.94%) | |
May 14, 2020 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 3,686 | +0.01(+1.41%) |
May 13, 2020 | 0.6900 | 0.7500 | 0.6900 | 0.7100 | 16,202 | +0.01(+1.43%) |
May 12, 2020 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 10,115 | -0.02(-2.78%) |
May 11, 2020 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 7,068 | +0.00(+0.00%) |
May 08, 2020 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 5,600 | +0.01(+1.41%) |
May 07, 2020 | 0.7200 | 0.7400 | 0.7100 | 0.7100 | 14,319 | -0.01(-1.39%) |
May 06, 2020 | 0.7500 | 0.7600 | 0.7200 | 0.7200 | 3,936 | +0.00(+0.00%) |
May 05, 2020 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 11,699 | -0.01(-1.37%) |
May 04, 2020 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 4,852 | -0.01(-1.35%) |
May 01, 2020 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 10,658 | -0.01(-1.33%) |
Apr 30, 2020 | 0.7800 | 0.7800 | 0.7300 | 0.7500 | 5,227 | +0.01(+1.35%) |
Apr 29, 2020 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 13,389 | -0.01(-1.33%) |
Apr 28, 2020 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 25,779 | -0.02(-2.60%) |
Apr 27, 2020 | 0.7600 | 0.7700 | 0.7400 | 0.7700 | 32,350 | +0.04(+5.48%) |
Apr 24, 2020 | 0.7300 | 0.7600 | 0.7100 | 0.7300 | 4,504 | -0.04(-5.19%) |
Apr 23, 2020 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 7,794 | +0.02(+2.67%) |
Apr 22, 2020 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 4,753 | +0.02(+2.74%) |
Apr 21, 2020 | 0.7200 | 0.7800 | 0.7000 | 0.7300 | 19,206 | +0.02(+2.82%) |
Apr 20, 2020 | 0.8100 | 0.8100 | 0.7000 | 0.7100 | 18,587 | -0.04(-5.33%) |
Apr 17, 2020 | 0.7300 | 0.7700 | 0.7200 | 0.7500 | 34,272 | +0.06(+8.70%) |
Apr 16, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 13,948 | -0.05(-6.76%) |
Apr 15, 2020 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 7,233 | -0.01(-1.33%) |
Apr 14, 2020 | 0.7500 | 0.7600 | 0.7200 | 0.7500 | 21,531 | -0.01(-1.32%) |
Apr 13, 2020 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 31,465 | +0.01(+1.33%) |
Apr 09, 2020 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 13,347 | +0.00(+0.00%) |
Apr 07, 2020 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 10,547 | -0.03(-3.85%) |
Apr 06, 2020 | 0.7400 | 0.7800 | 0.7400 | 0.7800 | 13,480 | +0.02(+2.63%) |
Apr 03, 2020 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 3,930 | +0.01(+1.33%) |
Apr 02, 2020 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 12,020 | -0.04(-5.06%) |
Apr 01, 2020 | 0.7500 | 0.7900 | 0.7400 | 0.7900 | 53,175 | +0.02(+2.60%) |
Mar 31, 2020 | 0.8200 | 0.8200 | 0.7400 | 0.7700 | 26,479 | +0.00(+0.00%) |
Mar 30, 2020 | 0.7700 | 0.8100 | 0.7100 | 0.7700 | 31,526 | +0.07(+10.00%) |
Mar 27, 2020 | 0.8700 | 1.000 | 0.7000 | 0.7000 | 33,422 | -0.07(-9.09%) |
Mar 26, 2020 | 0.6800 | 0.7800 | 0.6800 | 0.7700 | 111,357 | +0.06(+8.45%) |
Mar 25, 2020 | 0.7700 | 0.7900 | 0.7100 | 0.7100 | 32,608 | +0.01(+1.43%) |
Mar 24, 2020 | 0.7600 | 0.7700 | 0.7000 | 0.7000 | 49,675 | -0.02(-2.78%) |
Mar 23, 2020 | 0.7400 | 0.7800 | 0.7200 | 0.7200 | 8,465 | +0.01(+1.41%) |
Mar 20, 2020 | 0.7500 | 0.7600 | 0.7100 | 0.7100 | 23,322 | -0.04(-5.33%) |
Mar 19, 2020 | 1.000 | 1.000 | 0.7400 | 0.7500 | 12,615 | +0.05(+7.14%) |
Mar 18, 2020 | 0.7300 | 0.7700 | 0.6900 | 0.7000 | 13,638 | -0.05(-6.67%) |
Mar 17, 2020 | 0.6600 | 0.7800 | 0.6600 | 0.7500 | 26,111 | +0.07(+10.29%) |
Mar 16, 2020 | 0.9400 | 0.9400 | 0.6800 | 0.6800 | 17,502 | -0.14(-17.07%) |
Mar 13, 2020 | 0.8900 | 0.8900 | 0.6900 | 0.8200 | 71,027 | -0.03(-3.53%) |
Mar 12, 2020 | 1.100 | 1.100 | 0.8500 | 0.8500 | 40,597 | -0.18(-17.48%) |
Mar 11, 2020 | 1.050 | 1.150 | 0.9700 | 1.030 | 14,952 | -0.10(-8.85%) |
Mar 10, 2020 | 1.200 | 1.210 | 1.130 | 1.130 | 9,530 | +0.02(+1.80%) |
Mar 09, 2020 | 1.010 | 1.140 | 1.010 | 1.110 | 17,816 | -0.02(-1.77%) |
Mar 06, 2020 | 1.100 | 1.300 | 1.100 | 1.130 | 32,407 | +0.03(+2.73%) |
Mar 05, 2020 | 1.150 | 1.220 | 1.060 | 1.100 | 54,225 | -0.18(-14.06%) |
Mar 04, 2020 | 1.250 | 1.350 | 1.250 | 1.280 | 26,122 | +0.03(+2.40%) |
Mar 03, 2020 | 1.200 | 1.270 | 1.170 | 1.250 | 29,398 | +0.14(+12.61%) |