Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.330 | 1.330 | 1.210 | 1.270 | 115,445 | -0.06(-4.51%) |
May 28, 2020 | 1.350 | 1.360 | 1.310 | 1.330 | 257,329 | -0.06(-4.32%) |
May 27, 2020 | 1.550 | 1.550 | 1.350 | 1.390 | 132,532 | -0.08(-5.44%) |
May 26, 2020 | 1.500 | 1.510 | 1.300 | 1.470 | 369,940 | +0.08(+5.76%) |
May 25, 2020 | 1.350 | 1.430 | 1.340 | 1.390 | 481,478 | +0.08(+6.11%) |
May 22, 2020 | 1.240 | 1.340 | 1.180 | 1.310 | 277,114 | +0.10(+8.26%) |
May 21, 2020 | 1.290 | 1.290 | 1.200 | 1.210 | 269,817 | -0.01(-0.82%) |
May 20, 2020 | 1.150 | 1.310 | 1.150 | 1.220 | 1,678,428 | -0.07(-5.43%) |
May 19, 2020 | 1.330 | 1.330 | 1.250 | 1.290 | 164,860 | +0.03(+2.38%) |
May 15, 2020 | 1.260 | 1.260 | 1.260 | 0 | +0.15(+13.51%) | |
May 14, 2020 | 1.090 | 1.130 | 1.050 | 1.110 | 153,813 | +0.01(+0.91%) |
May 13, 2020 | 1.160 | 1.190 | 1.100 | 1.100 | 247,172 | -0.06(-5.17%) |
May 12, 2020 | 1.090 | 1.180 | 1.090 | 1.160 | 114,352 | +0.03(+2.65%) |
May 11, 2020 | 1.200 | 1.200 | 1.130 | 1.130 | 112,517 | -0.02(-1.74%) |
May 08, 2020 | 1.080 | 1.180 | 1.080 | 1.150 | 190,806 | +0.02(+1.77%) |
May 07, 2020 | 1.140 | 1.260 | 1.080 | 1.130 | 460,475 | +0.01(+0.89%) |
May 06, 2020 | 0.8700 | 1.150 | 0.8500 | 1.120 | 1,939,837 | +0.26(+30.23%) |
May 05, 2020 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | 1,741,600 | -0.02(-2.27%) |
May 04, 2020 | 0.9900 | 0.9900 | 0.8800 | 0.8800 | 181,907 | -0.10(-10.20%) |
May 01, 2020 | 0.8500 | 1.010 | 0.8400 | 0.9800 | 259,420 | +0.10(+11.36%) |
Apr 30, 2020 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | 207,206 | +0.07(+8.64%) |
Apr 29, 2020 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | 663,562 | +0.00(+0.00%) |
Apr 28, 2020 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 177,426 | +0.03(+3.85%) |
Apr 27, 2020 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 363,648 | +0.02(+2.63%) |
Apr 24, 2020 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 375,406 | -0.01(-1.30%) |
Apr 23, 2020 | 0.7400 | 0.7900 | 0.7400 | 0.7700 | 378,249 | +0.01(+1.32%) |
Apr 22, 2020 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 297,554 | +0.00(+0.00%) |
Apr 21, 2020 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 108,893 | -0.02(-2.56%) |
Apr 20, 2020 | 0.7500 | 0.8000 | 0.7500 | 0.7800 | 39,680 | +0.00(+0.00%) |
Apr 17, 2020 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 827,254 | -0.01(-1.27%) |
Apr 16, 2020 | 0.8100 | 0.8200 | 0.7600 | 0.7900 | 91,052 | -0.04(-4.82%) |
Apr 15, 2020 | 0.8400 | 0.8400 | 0.7800 | 0.8300 | 259,228 | +0.01(+1.22%) |
Apr 14, 2020 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 22,715 | -0.01(-1.20%) |
Apr 13, 2020 | 0.8100 | 0.8500 | 0.7900 | 0.8300 | 33,926 | +0.02(+2.47%) |
Apr 09, 2020 | 0.8100 | 0.8100 | 0.8100 | 0 | -0.02(-2.41%) | |
Apr 08, 2020 | 0.8600 | 0.8600 | 0.8000 | 0.8300 | 18,216 | -0.02(-2.35%) |
Apr 07, 2020 | 0.8500 | 0.8800 | 0.8100 | 0.8500 | 16,511 | +0.01(+1.19%) |
Apr 06, 2020 | 0.8000 | 0.8800 | 0.7600 | 0.8400 | 46,176 | +0.02(+2.44%) |
Apr 03, 2020 | 0.8200 | 0.8800 | 0.7800 | 0.8200 | 55,107 | +0.00(+0.00%) |
Apr 02, 2020 | 0.8300 | 0.8600 | 0.8000 | 0.8200 | 16,179 | +0.00(+0.00%) |
Apr 01, 2020 | 0.8600 | 0.8700 | 0.7600 | 0.8200 | 43,228 | -0.08(-8.89%) |
Mar 31, 2020 | 0.7800 | 0.9000 | 0.7500 | 0.9000 | 53,664 | +0.13(+16.88%) |
Mar 30, 2020 | 0.7900 | 0.8000 | 0.7500 | 0.7700 | 25,997 | -0.01(-1.28%) |
Mar 27, 2020 | 0.7700 | 0.8100 | 0.7400 | 0.7800 | 112,641 | -0.07(-8.24%) |
Mar 26, 2020 | 0.8600 | 0.9000 | 0.7800 | 0.8500 | 60,703 | -0.01(-1.16%) |
Mar 25, 2020 | 0.8200 | 0.9200 | 0.7100 | 0.8600 | 127,341 | +0.00(+0.00%) |
Mar 24, 2020 | 1.000 | 1.000 | 0.8600 | 0.8600 | 91,923 | -0.10(-10.42%) |
Mar 23, 2020 | 1.080 | 1.080 | 0.9200 | 0.9600 | 143,835 | -0.02(-2.04%) |
Mar 20, 2020 | 0.9600 | 0.9800 | 0.9200 | 0.9800 | 59,239 | +0.04(+4.26%) |
Mar 19, 2020 | 0.7100 | 1.050 | 0.7100 | 0.9400 | 69,122 | -0.06(-6.00%) |
Mar 18, 2020 | 1.010 | 1.020 | 0.9100 | 1.000 | 246,215 | -0.05(-4.76%) |
Mar 17, 2020 | 1.030 | 1.090 | 0.9700 | 1.050 | 17,017 | -0.04(-3.67%) |
Mar 16, 2020 | 1.000 | 1.090 | 0.9100 | 1.090 | 276,359 | -0.01(-0.91%) |
Mar 13, 2020 | 1.160 | 1.160 | 1.010 | 1.100 | 114,302 | +0.01(+0.92%) |
Mar 12, 2020 | 1.050 | 1.120 | 1.000 | 1.090 | 330,186 | -0.02(-1.80%) |
Mar 11, 2020 | 1.070 | 1.190 | 1.070 | 1.110 | 386,383 | -0.09(-7.50%) |
Mar 10, 2020 | 1.050 | 1.200 | 1.040 | 1.200 | 368,326 | +0.13(+12.15%) |
Mar 09, 2020 | 1.210 | 1.210 | 1.030 | 1.070 | 349,820 | -0.11(-9.32%) |
Mar 06, 2020 | 1.200 | 1.210 | 1.170 | 1.180 | 232,639 | -0.03(-2.48%) |
Mar 05, 2020 | 1.160 | 1.240 | 1.160 | 1.210 | 155,807 | +0.00(+0.00%) |
Mar 04, 2020 | 1.220 | 1.220 | 1.140 | 1.210 | 1,131,520 | +0.03(+2.54%) |
Mar 03, 2020 | 1.260 | 1.260 | 1.140 | 1.180 | 396,658 | -0.08(-6.35%) |