Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.322 | 1.365 | 1.237 | 1.315 | 747,801 | -0.03(-2.11%) |
May 28, 2020 | 1.478 | 1.499 | 1.223 | 1.343 | 1,860,603 | -0.03(-2.06%) |
May 27, 2020 | 1.414 | 1.442 | 1.216 | 1.372 | 2,155,550 | +0.02(+1.57%) |
May 26, 2020 | 1.322 | 1.485 | 1.308 | 1.350 | 2,355,330 | +0.11(+9.14%) |
May 22, 2020 | 1.131 | 1.251 | 1.082 | 1.237 | 1,563,636 | +0.14(+12.90%) |
May 21, 2020 | 1.004 | 1.131 | 0.9615 | 1.096 | 1,128,068 | +0.13(+13.97%) |
May 20, 2020 | 1.025 | 1.039 | 0.9332 | 0.9615 | 1,300,166 | -0.06(-6.21%) |
May 19, 2020 | 0.8838 | 1.166 | 0.8555 | 1.025 | 4,027,435 | +0.15(+16.94%) |
May 18, 2020 | 0.8696 | 0.9191 | 0.8625 | 0.8767 | 639,232 | +0.04(+5.08%) |
May 15, 2020 | 0.7989 | 0.8625 | 0.7918 | 0.8343 | 422,344 | +0.01(+0.85%) |
May 14, 2020 | 0.8131 | 0.8625 | 0.7636 | 0.8272 | 312,986 | -0.01(-1.68%) |
May 13, 2020 | 0.8555 | 0.8838 | 0.7989 | 0.8413 | 626,084 | -0.05(-5.56%) |
May 12, 2020 | 0.9332 | 0.9474 | 0.8696 | 0.8908 | 367,486 | -0.01(-1.56%) |
May 11, 2020 | 0.8979 | 0.9332 | 0.8484 | 0.9050 | 552,476 | +0.01(+1.59%) |
May 08, 2020 | 0.8201 | 0.9474 | 0.8131 | 0.8908 | 582,315 | +0.06(+6.78%) |
May 07, 2020 | 0.8272 | 0.8578 | 0.8060 | 0.8343 | 368,967 | +0.03(+3.51%) |
May 06, 2020 | 0.8908 | 0.9120 | 0.7918 | 0.8060 | 820,722 | -0.08(-8.80%) |
May 05, 2020 | 0.8767 | 0.9332 | 0.8696 | 0.8838 | 636,393 | +0.00(+0.00%) |
May 04, 2020 | 0.9120 | 0.9545 | 0.8484 | 0.8838 | 807,896 | +0.04(+4.17%) |
May 01, 2020 | 0.9686 | 0.9686 | 0.8272 | 0.8484 | 991,788 | -0.12(-12.41%) |
Apr 30, 2020 | 0.9191 | 0.9827 | 0.8696 | 0.9686 | 770,696 | +0.06(+7.03%) |
Apr 29, 2020 | 0.8979 | 0.9898 | 0.8838 | 0.9050 | 1,172,227 | +0.07(+8.47%) |
Apr 28, 2020 | 0.8060 | 0.8979 | 0.7918 | 0.8343 | 1,436,536 | +0.06(+8.26%) |
Apr 27, 2020 | 0.7070 | 0.8484 | 0.6929 | 0.7706 | 2,318,632 | +0.11(+15.96%) |
Apr 24, 2020 | 0.6646 | 0.6714 | 0.6504 | 0.6646 | 241,723 | +0.00(+0.00%) |
Apr 23, 2020 | 0.6787 | 0.6787 | 0.6434 | 0.6646 | 312,843 | +0.01(+1.11%) |
Apr 22, 2020 | 0.6646 | 0.6929 | 0.6434 | 0.6573 | 323,998 | +0.00(+0.26%) |
Apr 21, 2020 | 0.6929 | 0.7070 | 0.6377 | 0.6556 | 475,730 | -0.04(-5.38%) |
Apr 20, 2020 | 0.6858 | 0.7211 | 0.6575 | 0.6929 | 1,309,657 | +0.04(+5.36%) |
Apr 17, 2020 | 0.6929 | 0.7211 | 0.6077 | 0.6576 | 994,193 | +0.03(+4.51%) |
Apr 16, 2020 | 0.6999 | 0.7070 | 0.6222 | 0.6292 | 443,630 | -0.06(-8.59%) |
Apr 15, 2020 | 0.7494 | 0.7636 | 0.6434 | 0.6883 | 388,600 | -0.03(-3.60%) |
Apr 14, 2020 | 0.6999 | 0.7211 | 0.6717 | 0.7141 | 586,890 | +0.04(+5.21%) |
Apr 13, 2020 | 0.7070 | 0.7282 | 0.6363 | 0.6787 | 434,924 | -0.01(-1.03%) |
Apr 09, 2020 | 0.7015 | 0.7530 | 0.6717 | 0.6858 | 741,154 | +0.02(+3.19%) |
Apr 08, 2020 | 0.6222 | 0.6717 | 0.5797 | 0.6646 | 421,095 | +0.07(+11.90%) |
Apr 07, 2020 | 0.6363 | 0.6646 | 0.5585 | 0.5939 | 909,381 | +0.01(+1.20%) |
Apr 06, 2020 | 0.5373 | 0.6010 | 0.5232 | 0.5868 | 796,727 | +0.08(+16.90%) |
Apr 03, 2020 | 0.5296 | 0.5610 | 0.4596 | 0.5020 | 1,161,094 | -0.01(-1.66%) |
Apr 02, 2020 | 0.6929 | 0.7070 | 0.4742 | 0.5105 | 3,187,741 | -0.18(-26.33%) |
Apr 01, 2020 | 0.7424 | 0.7565 | 0.6858 | 0.6929 | 376,374 | -0.06(-8.41%) |
Mar 31, 2020 | 0.7565 | 0.7777 | 0.7494 | 0.7565 | 300,049 | +0.01(+1.90%) |
Mar 30, 2020 | 0.8484 | 0.8484 | 0.7424 | 0.7424 | 382,234 | -0.11(-13.22%) |
Mar 27, 2020 | 0.9050 | 0.9050 | 0.7778 | 0.8555 | 496,318 | -0.03(-3.20%) |
Mar 26, 2020 | 0.8413 | 0.9120 | 0.8336 | 0.8838 | 526,376 | +0.06(+6.84%) |
Mar 25, 2020 | 0.8908 | 0.9898 | 0.8131 | 0.8272 | 903,039 | -0.04(-4.10%) |
Mar 24, 2020 | 0.7494 | 0.8625 | 0.7282 | 0.8625 | 849,529 | +0.15(+20.79%) |
Mar 23, 2020 | 0.6787 | 0.7918 | 0.6363 | 0.7141 | 642,345 | +0.08(+13.46%) |
Mar 20, 2020 | 0.7565 | 0.8625 | 0.6010 | 0.6294 | 5,145,787 | -0.08(-11.86%) |
Mar 19, 2020 | 0.7070 | 0.7636 | 0.6830 | 0.7141 | 859,725 | +0.03(+4.12%) |
Mar 18, 2020 | 0.8484 | 0.9050 | 0.6646 | 0.6858 | 602,831 | -0.20(-22.40%) |
Mar 17, 2020 | 0.9191 | 1.004 | 0.8484 | 0.8838 | 1,142,971 | -0.01(-1.57%) |
Mar 16, 2020 | 0.9898 | 1.004 | 0.8696 | 0.8979 | 521,167 | -0.16(-15.33%) |
Mar 13, 2020 | 1.075 | 1.124 | 0.9898 | 1.061 | 522,485 | +0.08(+8.70%) |
Mar 12, 2020 | 1.159 | 1.159 | 0.9615 | 0.9757 | 635,249 | -0.23(-19.30%) |
Mar 11, 2020 | 1.343 | 1.387 | 1.202 | 1.209 | 397,964 | -0.15(-10.94%) |
Mar 10, 2020 | 1.421 | 1.442 | 1.343 | 1.357 | 366,506 | +0.00(+0.00%) |
Mar 09, 2020 | 1.485 | 1.491 | 1.322 | 1.357 | 492,440 | -0.23(-14.29%) |
Mar 06, 2020 | 1.577 | 1.598 | 1.506 | 1.584 | 205,090 | -0.01(-0.44%) |
Mar 05, 2020 | 1.562 | 1.613 | 1.555 | 1.591 | 243,962 | +0.02(+1.35%) |
Mar 04, 2020 | 1.528 | 1.604 | 1.500 | 1.570 | 200,848 | +0.05(+3.18%) |
Mar 03, 2020 | 1.590 | 1.611 | 1.473 | 1.521 | 415,094 | -0.07(-4.35%) |