Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.250 | 1.260 | 1.130 | 1.230 | 897,200 | -0.03(-2.38%) |
May 28, 2020 | 1.210 | 1.290 | 1.200 | 1.260 | 1,185,304 | +0.07(+5.88%) |
May 27, 2020 | 1.170 | 1.270 | 1.030 | 1.190 | 1,891,866 | +0.02(+1.71%) |
May 26, 2020 | 1.400 | 1.500 | 1.000 | 1.170 | 5,717,506 | -0.13(-10.00%) |
May 22, 2020 | 1.030 | 1.390 | 1.030 | 1.300 | 4,096,800 | +0.28(+27.45%) |
May 21, 2020 | 1.030 | 1.170 | 1.000 | 1.020 | 3,721,304 | +0.03(+3.03%) |
May 20, 2020 | 0.8500 | 1.020 | 0.8500 | 0.9900 | 1,616,118 | +0.08(+8.79%) |
May 19, 2020 | 0.9500 | 0.9600 | 0.8100 | 0.9100 | 1,389,839 | -0.03(-3.19%) |
May 18, 2020 | 0.9800 | 1.030 | 0.8110 | 0.9400 | 3,024,410 | -0.03(-3.09%) |
May 15, 2020 | 0.7900 | 0.9900 | 0.7200 | 0.9700 | 7,644,000 | +0.23(+31.08%) |
May 14, 2020 | 0.7100 | 0.7500 | 0.6800 | 0.7400 | 441,215 | +0.03(+3.74%) |
May 13, 2020 | 0.7500 | 0.7767 | 0.6500 | 0.7133 | 932,314 | -0.04(-4.89%) |
May 12, 2020 | 0.7300 | 0.7900 | 0.7300 | 0.7500 | 1,452,700 | +0.02(+2.74%) |
May 11, 2020 | 0.7100 | 0.7800 | 0.6700 | 0.7300 | 4,051,779 | +0.09(+14.89%) |
May 08, 2020 | 0.5910 | 0.6400 | 0.5800 | 0.6354 | 763,000 | +0.05(+7.69%) |
May 07, 2020 | 0.5800 | 0.6200 | 0.5700 | 0.5900 | 882,348 | +0.03(+5.36%) |
May 06, 2020 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 385,935 | +0.00(+0.00%) |
May 05, 2020 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | 805,476 | -0.05(-7.82%) |
May 04, 2020 | 0.6700 | 0.6700 | 0.6000 | 0.6075 | 773,609 | -0.01(-2.35%) |
May 01, 2020 | 0.6700 | 0.6800 | 0.6000 | 0.6221 | 1,191,700 | -0.09(-12.38%) |
Apr 30, 2020 | 0.6100 | 0.8700 | 0.5800 | 0.7100 | 10,250,045 | +0.12(+20.34%) |
Apr 29, 2020 | 0.5400 | 0.6100 | 0.5400 | 0.5900 | 1,325,775 | +0.06(+11.32%) |
Apr 28, 2020 | 0.5700 | 0.5700 | 0.5100 | 0.5300 | 498,320 | -0.02(-3.28%) |
Apr 27, 2020 | 0.5006 | 0.5598 | 0.5000 | 0.5480 | 1,263,400 | +0.04(+7.45%) |
Apr 24, 2020 | 0.4800 | 0.5300 | 0.4800 | 0.5100 | 1,098,300 | +0.03(+6.47%) |
Apr 23, 2020 | 0.4680 | 0.4790 | 0.4583 | 0.4790 | 296,163 | +0.01(+1.91%) |
Apr 22, 2020 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 532,112 | -0.01(-1.88%) |
Apr 21, 2020 | 0.4780 | 0.4900 | 0.4500 | 0.4790 | 567,468 | +0.00(+0.21%) |
Apr 20, 2020 | 0.4700 | 0.4900 | 0.4601 | 0.4780 | 470,197 | -0.00(-0.21%) |
Apr 17, 2020 | 0.4800 | 0.4800 | 0.4600 | 0.4790 | 385,600 | +0.01(+1.91%) |
Apr 16, 2020 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 393,733 | -0.01(-1.61%) |
Apr 15, 2020 | 0.5000 | 0.5100 | 0.4650 | 0.4777 | 556,776 | -0.04(-7.24%) |
Apr 14, 2020 | 0.4501 | 0.5400 | 0.4501 | 0.5150 | 3,331,387 | +0.07(+14.44%) |
Apr 13, 2020 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 394,014 | +0.00(+0.33%) |
Apr 09, 2020 | 0.4800 | 0.4800 | 0.4454 | 0.4485 | 597,900 | -0.01(-1.67%) |
Apr 08, 2020 | 0.4591 | 0.4700 | 0.4399 | 0.4561 | 396,003 | +0.01(+1.94%) |
Apr 07, 2020 | 0.4500 | 0.4709 | 0.4402 | 0.4474 | 152,271 | -0.01(-2.95%) |
Apr 06, 2020 | 0.4588 | 0.4800 | 0.4500 | 0.4610 | 316,727 | +0.02(+5.01%) |
Apr 03, 2020 | 0.4400 | 0.4600 | 0.4200 | 0.4390 | 297,700 | +0.02(+4.55%) |
Apr 02, 2020 | 0.4676 | 0.4799 | 0.4195 | 0.4199 | 675,159 | -0.05(-10.66%) |
Apr 01, 2020 | 0.5000 | 0.5100 | 0.4600 | 0.4700 | 425,843 | -0.02(-4.18%) |
Mar 31, 2020 | 0.5465 | 0.5499 | 0.4700 | 0.4905 | 1,135,273 | -0.01(-1.90%) |
Mar 30, 2020 | 0.5000 | 0.5700 | 0.4800 | 0.5000 | 1,248,541 | +0.00(+0.00%) |
Mar 27, 2020 | 0.5000 | 0.5202 | 0.4950 | 0.5000 | 238,200 | -0.03(-5.66%) |
Mar 26, 2020 | 0.5334 | 0.5649 | 0.5020 | 0.5300 | 392,453 | -0.00(-0.02%) |
Mar 25, 2020 | 0.4900 | 0.5500 | 0.4852 | 0.5301 | 554,424 | +0.03(+6.02%) |
Mar 24, 2020 | 0.4900 | 0.5000 | 0.4600 | 0.5000 | 597,260 | +0.02(+4.17%) |
Mar 23, 2020 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 443,006 | -0.02(-3.42%) |
Mar 20, 2020 | 0.5149 | 0.5400 | 0.4800 | 0.4970 | 570,900 | -0.00(-0.60%) |
Mar 19, 2020 | 0.4900 | 0.5200 | 0.4700 | 0.5000 | 763,098 | -0.02(-2.91%) |
Mar 18, 2020 | 0.4987 | 0.5323 | 0.4700 | 0.5150 | 724,288 | +0.03(+6.19%) |
Mar 17, 2020 | 0.5200 | 0.5528 | 0.4810 | 0.4850 | 430,586 | +0.02(+3.19%) |
Mar 16, 2020 | 0.5700 | 0.5900 | 0.4600 | 0.4700 | 571,140 | -0.10(-17.54%) |
Mar 13, 2020 | 0.6000 | 0.6300 | 0.5600 | 0.5700 | 487,100 | -0.02(-3.39%) |
Mar 12, 2020 | 0.6000 | 0.6400 | 0.5500 | 0.5900 | 2,068,387 | -0.19(-24.36%) |
Mar 11, 2020 | 0.8780 | 0.9400 | 0.7790 | 0.7800 | 1,084,035 | -0.08(-9.30%) |
Mar 10, 2020 | 0.8900 | 0.9700 | 0.8300 | 0.8600 | 497,870 | -0.01(-1.15%) |
Mar 09, 2020 | 0.9200 | 0.9700 | 0.8400 | 0.8700 | 477,084 | -0.09(-9.72%) |
Mar 06, 2020 | 1.030 | 1.080 | 0.9600 | 0.9637 | 2,041,200 | +0.04(+4.75%) |
Mar 05, 2020 | 0.8500 | 0.9200 | 0.8200 | 0.9200 | 531,686 | +0.07(+8.81%) |
Mar 04, 2020 | 0.8610 | 0.9100 | 0.8024 | 0.8455 | 338,687 | -0.03(-3.92%) |
Mar 03, 2020 | 0.8500 | 0.8900 | 0.8400 | 0.8800 | 246,271 | +0.01(+1.72%) |