Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.156 | 1.206 | 1.149 | 1.177 | 77,921 | -0.02(-2.08%) |
May 28, 2020 | 1.184 | 1.249 | 1.177 | 1.202 | 159,015 | +0.04(+3.08%) |
May 27, 2020 | 1.237 | 1.272 | 1.166 | 1.166 | 457,834 | -0.01(-0.60%) |
May 26, 2020 | 1.060 | 1.173 | 1.060 | 1.173 | 275,007 | +0.12(+11.04%) |
May 22, 2020 | 1.025 | 1.060 | 1.018 | 1.057 | 153,482 | +0.04(+3.82%) |
May 21, 2020 | 0.9897 | 1.025 | 0.9897 | 1.018 | 118,254 | +0.02(+1.90%) |
May 20, 2020 | 0.9826 | 1.004 | 0.9685 | 0.9990 | 103,254 | +0.04(+3.91%) |
May 19, 2020 | 0.9826 | 0.9968 | 0.9543 | 0.9614 | 104,690 | +0.01(+1.49%) |
May 18, 2020 | 0.9190 | 0.9756 | 0.9190 | 0.9473 | 225,311 | -0.01(-0.74%) |
May 15, 2020 | 0.9756 | 1.011 | 0.8907 | 0.9543 | 294,515 | +0.01(+0.66%) |
May 14, 2020 | 0.9473 | 0.9685 | 0.9261 | 0.9481 | 71,733 | -0.00(-0.43%) |
May 13, 2020 | 0.9968 | 0.9968 | 0.9473 | 0.9522 | 148,289 | -0.01(-0.96%) |
May 12, 2020 | 0.9543 | 0.9897 | 0.9261 | 0.9614 | 169,421 | +0.05(+5.42%) |
May 11, 2020 | 0.9402 | 0.9543 | 0.9119 | 0.9120 | 86,071 | +0.00(+0.01%) |
May 08, 2020 | 0.9190 | 0.9402 | 0.9119 | 0.9119 | 104,961 | +0.01(+1.57%) |
May 07, 2020 | 0.9049 | 0.9261 | 0.8907 | 0.8978 | 124,859 | -0.01(-1.55%) |
May 06, 2020 | 0.9049 | 0.9261 | 0.9049 | 0.9119 | 109,787 | -0.02(-1.90%) |
May 05, 2020 | 0.9261 | 0.9681 | 0.8554 | 0.9296 | 166,102 | +0.01(+1.15%) |
May 04, 2020 | 0.8907 | 0.9261 | 0.8837 | 0.9190 | 169,166 | +0.03(+3.17%) |
May 01, 2020 | 0.8978 | 0.9190 | 0.8837 | 0.8907 | 147,257 | -0.02(-2.33%) |
Apr 30, 2020 | 1.011 | 1.011 | 0.8978 | 0.9119 | 332,191 | -0.06(-5.84%) |
Apr 29, 2020 | 0.9897 | 1.025 | 0.9190 | 0.9685 | 287,102 | -0.00(-0.07%) |
Apr 28, 2020 | 0.9000 | 0.9830 | 0.8867 | 0.9692 | 399,435 | +0.07(+7.69%) |
Apr 27, 2020 | 0.8792 | 0.9000 | 0.8653 | 0.9000 | 362,870 | +0.08(+9.70%) |
Apr 24, 2020 | 0.8100 | 0.8515 | 0.7961 | 0.8204 | 222,453 | +0.04(+5.80%) |
Apr 23, 2020 | 0.8238 | 0.9000 | 0.7615 | 0.7754 | 479,432 | -0.06(-6.67%) |
Apr 22, 2020 | 0.7615 | 0.8446 | 0.7615 | 0.8307 | 211,319 | +0.03(+4.35%) |
Apr 21, 2020 | 0.8307 | 0.8307 | 0.7684 | 0.7961 | 336,505 | -0.07(-8.37%) |
Apr 20, 2020 | 0.9692 | 0.9692 | 0.7615 | 0.8688 | 379,185 | -0.16(-15.20%) |
Apr 17, 2020 | 0.9207 | 1.025 | 0.9207 | 1.025 | 174,784 | +0.12(+13.18%) |
Apr 16, 2020 | 0.9415 | 0.9972 | 0.8930 | 0.9053 | 136,385 | -0.06(-6.59%) |
Apr 15, 2020 | 0.9277 | 1.004 | 0.8767 | 0.9692 | 288,213 | +0.04(+4.15%) |
Apr 14, 2020 | 0.7892 | 0.9484 | 0.7892 | 0.9306 | 373,586 | +0.13(+15.88%) |
Apr 13, 2020 | 0.7892 | 0.8030 | 0.7615 | 0.8030 | 218,865 | +0.04(+5.46%) |
Apr 09, 2020 | 0.7615 | 0.7961 | 0.7338 | 0.7614 | 392,182 | +0.04(+5.76%) |
Apr 08, 2020 | 0.6923 | 0.7269 | 0.6923 | 0.7200 | 79,821 | +0.01(+1.96%) |
Apr 07, 2020 | 0.6923 | 0.7269 | 0.6854 | 0.7061 | 87,616 | +0.02(+3.13%) |
Apr 06, 2020 | 0.6646 | 0.6923 | 0.6651 | 0.6847 | 102,787 | +0.05(+8.09%) |
Apr 03, 2020 | 0.6766 | 0.7304 | 0.6231 | 0.6334 | 112,960 | -0.01(-1.70%) |
Apr 02, 2020 | 0.7061 | 0.7130 | 0.6439 | 0.6444 | 168,670 | -0.06(-8.75%) |
Apr 01, 2020 | 0.7546 | 0.7546 | 0.6577 | 0.7061 | 179,421 | -0.03(-3.77%) |
Mar 31, 2020 | 0.7892 | 0.8030 | 0.7130 | 0.7338 | 202,276 | +0.00(+0.49%) |
Mar 30, 2020 | 0.7961 | 0.7961 | 0.6923 | 0.7302 | 221,270 | +0.01(+1.06%) |
Mar 27, 2020 | 0.6728 | 0.7327 | 0.6661 | 0.7225 | 202,067 | +0.04(+5.31%) |
Mar 26, 2020 | 0.7327 | 0.7660 | 0.6661 | 0.6861 | 268,104 | -0.02(-2.83%) |
Mar 25, 2020 | 0.6994 | 0.7327 | 0.6062 | 0.7061 | 169,968 | +0.10(+17.19%) |
Mar 24, 2020 | 0.6994 | 0.7194 | 0.5796 | 0.6025 | 394,970 | -0.08(-12.18%) |
Mar 23, 2020 | 0.6728 | 0.7027 | 0.6328 | 0.6861 | 114,377 | +0.01(+1.98%) |
Mar 20, 2020 | 0.6435 | 0.7327 | 0.6435 | 0.6728 | 277,130 | +0.06(+9.77%) |
Mar 19, 2020 | 0.6195 | 0.6994 | 0.5662 | 0.6129 | 298,303 | +0.00(+0.03%) |
Mar 18, 2020 | 0.6994 | 0.7660 | 0.5396 | 0.6127 | 317,159 | -0.07(-9.82%) |
Mar 17, 2020 | 0.7261 | 0.7394 | 0.6728 | 0.6794 | 290,922 | -0.03(-3.77%) |
Mar 16, 2020 | 0.7327 | 0.7927 | 0.6661 | 0.7061 | 167,120 | -0.03(-3.64%) |
Mar 13, 2020 | 0.7594 | 0.7860 | 0.7261 | 0.7327 | 195,162 | +0.03(+4.27%) |
Mar 12, 2020 | 0.8393 | 0.8460 | 0.4486 | 0.7027 | 649,409 | -0.15(-17.58%) |
Mar 11, 2020 | 0.9392 | 0.9819 | 0.8460 | 0.8526 | 226,973 | -0.07(-7.25%) |
Mar 10, 2020 | 0.9725 | 0.9925 | 0.9059 | 0.9193 | 300,686 | -0.03(-3.49%) |
Mar 09, 2020 | 0.9326 | 0.9525 | 0.9059 | 0.9525 | 316,949 | -0.14(-12.65%) |
Mar 06, 2020 | 1.132 | 1.166 | 1.079 | 1.090 | 154,028 | -0.09(-7.75%) |
Mar 05, 2020 | 1.219 | 1.232 | 1.166 | 1.182 | 166,173 | -0.05(-4.33%) |
Mar 04, 2020 | 1.206 | 1.241 | 1.206 | 1.236 | 100,724 | +0.03(+2.49%) |
Mar 03, 2020 | 1.219 | 1.252 | 1.206 | 1.206 | 139,865 | -0.01(-1.09%) |