Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.850 | 1.990 | 1.800 | 1.920 | 617,500 | +0.14(+7.87%) |
May 28, 2020 | 1.500 | 1.890 | 1.480 | 1.780 | 753,439 | +0.19(+11.95%) |
May 27, 2020 | 1.750 | 1.900 | 1.300 | 1.590 | 1,531,948 | -0.16(-9.14%) |
May 26, 2020 | 1.520 | 1.790 | 1.515 | 1.750 | 1,151,378 | +0.27(+18.24%) |
May 22, 2020 | 1.320 | 1.530 | 1.290 | 1.480 | 1,155,100 | +0.20(+15.62%) |
May 21, 2020 | 1.190 | 1.280 | 1.180 | 1.280 | 568,840 | +0.10(+8.47%) |
May 20, 2020 | 1.130 | 1.190 | 1.110 | 1.180 | 312,082 | +0.06(+5.83%) |
May 19, 2020 | 1.130 | 1.140 | 1.097 | 1.115 | 259,344 | -0.01(-0.45%) |
May 18, 2020 | 1.130 | 1.140 | 1.070 | 1.120 | 322,758 | +0.08(+7.69%) |
May 15, 2020 | 0.9300 | 1.160 | 0.9300 | 1.040 | 967,600 | +0.10(+10.64%) |
May 14, 2020 | 0.9500 | 0.9500 | 0.9000 | 0.9400 | 133,971 | +0.01(+1.06%) |
May 13, 2020 | 0.9287 | 0.9848 | 0.9200 | 0.9301 | 390,648 | +0.01(+0.55%) |
May 12, 2020 | 0.8700 | 0.9350 | 0.8700 | 0.9250 | 165,194 | +0.06(+6.32%) |
May 11, 2020 | 0.9050 | 0.9150 | 0.8552 | 0.8700 | 192,192 | -0.03(-3.39%) |
May 08, 2020 | 0.9330 | 0.9400 | 0.8950 | 0.9005 | 177,000 | -0.01(-1.05%) |
May 07, 2020 | 0.9330 | 0.9330 | 0.9000 | 0.9101 | 114,526 | +0.02(+2.03%) |
May 06, 2020 | 0.9150 | 0.9390 | 0.8701 | 0.8920 | 115,334 | +0.00(+0.22%) |
May 05, 2020 | 0.8997 | 0.9299 | 0.8900 | 0.8900 | 114,506 | -0.01(-1.07%) |
May 04, 2020 | 0.8700 | 0.9300 | 0.8500 | 0.8996 | 216,535 | +0.04(+4.60%) |
May 01, 2020 | 0.9600 | 0.9600 | 0.8200 | 0.8600 | 476,400 | -0.11(-11.34%) |
Apr 30, 2020 | 1.030 | 1.060 | 0.9551 | 0.9700 | 397,025 | -0.05(-4.90%) |
Apr 29, 2020 | 0.9650 | 1.030 | 0.9650 | 1.020 | 527,697 | +0.06(+6.25%) |
Apr 28, 2020 | 0.9500 | 0.9900 | 0.9400 | 0.9600 | 452,934 | +0.02(+1.59%) |
Apr 27, 2020 | 0.8900 | 0.9550 | 0.8800 | 0.9450 | 370,258 | +0.07(+8.62%) |
Apr 24, 2020 | 0.8998 | 0.8998 | 0.8500 | 0.8700 | 141,000 | -0.00(-0.06%) |
Apr 23, 2020 | 0.8900 | 0.9400 | 0.8699 | 0.8705 | 390,892 | -0.01(-1.08%) |
Apr 22, 2020 | 0.8000 | 0.8900 | 0.7710 | 0.8800 | 389,598 | +0.03(+2.94%) |
Apr 21, 2020 | 0.8600 | 0.8600 | 0.8150 | 0.8549 | 178,095 | +0.04(+4.57%) |
Apr 20, 2020 | 0.8025 | 0.8500 | 0.7700 | 0.8175 | 140,411 | +0.02(+2.83%) |
Apr 17, 2020 | 0.7900 | 0.8049 | 0.7500 | 0.7950 | 214,400 | +0.05(+6.21%) |
Apr 16, 2020 | 0.7399 | 0.7485 | 0.7102 | 0.7485 | 138,181 | +0.04(+5.94%) |
Apr 15, 2020 | 0.7300 | 0.7300 | 0.6780 | 0.7065 | 76,680 | -0.01(-1.87%) |
Apr 14, 2020 | 0.7800 | 0.7800 | 0.7010 | 0.7200 | 371,123 | -0.06(-7.69%) |
Apr 13, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 135,112 | -0.02(-2.50%) |
Apr 09, 2020 | 0.8600 | 0.9150 | 0.7250 | 0.8000 | 352,900 | -0.06(-7.20%) |
Apr 08, 2020 | 0.8700 | 0.8899 | 0.8500 | 0.8621 | 129,469 | +0.01(+1.42%) |
Apr 07, 2020 | 0.8650 | 0.9200 | 0.8250 | 0.8500 | 840,272 | +0.05(+6.25%) |
Apr 06, 2020 | 0.8340 | 0.8800 | 0.7200 | 0.8000 | 247,851 | -0.03(-4.08%) |
Apr 03, 2020 | 0.8050 | 0.8450 | 0.7550 | 0.8340 | 255,700 | +0.03(+4.25%) |
Apr 02, 2020 | 0.6200 | 0.8225 | 0.6200 | 0.8000 | 383,775 | +0.18(+28.00%) |
Apr 01, 2020 | 0.6411 | 0.6700 | 0.6055 | 0.6250 | 72,214 | -0.03(-5.26%) |
Mar 31, 2020 | 0.6155 | 0.6800 | 0.6100 | 0.6597 | 129,624 | +0.06(+10.87%) |
Mar 30, 2020 | 0.6265 | 0.6300 | 0.5804 | 0.5950 | 63,411 | -0.03(-4.03%) |
Mar 27, 2020 | 0.5831 | 0.6265 | 0.5600 | 0.6200 | 64,000 | -0.01(-1.04%) |
Mar 26, 2020 | 0.5700 | 0.6500 | 0.5600 | 0.6265 | 275,673 | +0.08(+13.89%) |
Mar 25, 2020 | 0.5100 | 0.5800 | 0.4965 | 0.5501 | 115,590 | +0.05(+11.04%) |
Mar 24, 2020 | 0.4940 | 0.5300 | 0.4801 | 0.4954 | 102,239 | +0.00(+0.28%) |
Mar 23, 2020 | 0.5000 | 0.5000 | 0.4300 | 0.4940 | 166,164 | +0.00(+0.86%) |
Mar 20, 2020 | 0.5200 | 0.5400 | 0.4806 | 0.4898 | 187,100 | -0.02(-3.96%) |
Mar 19, 2020 | 0.4500 | 0.5499 | 0.4500 | 0.5100 | 221,973 | +0.07(+14.61%) |
Mar 18, 2020 | 0.5250 | 0.5500 | 0.4320 | 0.4450 | 282,642 | -0.07(-12.75%) |
Mar 17, 2020 | 0.4838 | 0.5155 | 0.4800 | 0.5100 | 166,097 | +0.03(+5.70%) |
Mar 16, 2020 | 0.4750 | 0.5350 | 0.4750 | 0.4825 | 217,198 | -0.07(-12.27%) |
Mar 13, 2020 | 0.5250 | 0.5800 | 0.4975 | 0.5500 | 346,700 | -0.01(-1.79%) |
Mar 12, 2020 | 0.6200 | 0.6300 | 0.5200 | 0.5600 | 237,334 | -0.09(-13.19%) |
Mar 11, 2020 | 0.6520 | 0.7000 | 0.6400 | 0.6451 | 73,744 | -0.00(-0.14%) |
Mar 10, 2020 | 0.5780 | 0.7869 | 0.5350 | 0.6460 | 224,815 | +0.09(+15.36%) |
Mar 09, 2020 | 0.6400 | 0.6500 | 0.5300 | 0.5600 | 303,438 | -0.11(-16.10%) |
Mar 06, 2020 | 0.7195 | 0.7195 | 0.6501 | 0.6675 | 155,700 | -0.03(-4.64%) |
Mar 05, 2020 | 0.7700 | 0.7700 | 0.6900 | 0.7000 | 132,710 | -0.04(-5.41%) |
Mar 04, 2020 | 0.7400 | 0.7500 | 0.7000 | 0.7400 | 137,985 | +0.01(+1.02%) |
Mar 03, 2020 | 0.7510 | 0.7735 | 0.6800 | 0.7325 | 101,574 | -0.03(-3.97%) |