Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.204 | 1.222 | 1.154 | 1.173 | 1,520,837 | -0.03(-2.57%) |
May 28, 2020 | 1.282 | 1.282 | 1.190 | 1.204 | 903,475 | -0.07(-5.73%) |
May 27, 2020 | 1.282 | 1.294 | 1.225 | 1.278 | 1,036,135 | +0.01(+0.90%) |
May 26, 2020 | 1.237 | 1.291 | 1.209 | 1.266 | 1,452,402 | +0.04(+2.91%) |
May 22, 2020 | 1.162 | 1.232 | 1.142 | 1.230 | 1,655,408 | +0.07(+5.88%) |
May 21, 2020 | 1.128 | 1.238 | 1.055 | 1.162 | 3,794,356 | +0.10(+9.85%) |
May 20, 2020 | 1.037 | 1.068 | 1.032 | 1.058 | 562,685 | +0.02(+1.72%) |
May 19, 2020 | 1.007 | 1.045 | 1.001 | 1.040 | 666,993 | +0.03(+3.40%) |
May 18, 2020 | 1.040 | 1.074 | 1.001 | 1.006 | 712,593 | -0.00(-0.16%) |
May 15, 2020 | 1.004 | 1.053 | 0.9781 | 1.007 | 478,679 | +0.00(+0.00%) |
May 14, 2020 | 1.020 | 1.046 | 0.9903 | 1.007 | 396,978 | -0.04(-3.73%) |
May 13, 2020 | 1.056 | 1.094 | 0.9829 | 1.046 | 887,959 | -0.02(-1.98%) |
May 12, 2020 | 1.105 | 1.131 | 1.058 | 1.068 | 1,244,929 | -0.04(-3.81%) |
May 11, 2020 | 1.040 | 1.115 | 1.029 | 1.110 | 1,612,720 | +0.07(+7.23%) |
May 08, 2020 | 1.061 | 1.066 | 1.027 | 1.035 | 543,199 | -0.02(-1.85%) |
May 07, 2020 | 1.045 | 1.079 | 1.011 | 1.055 | 1,195,642 | +0.03(+2.69%) |
May 06, 2020 | 1.020 | 1.033 | 0.9977 | 1.027 | 721,595 | +0.00(+0.16%) |
May 05, 2020 | 1.022 | 1.059 | 1.011 | 1.025 | 878,601 | +0.01(+1.12%) |
May 04, 2020 | 0.9146 | 1.030 | 0.9146 | 1.014 | 924,459 | +0.10(+10.46%) |
May 01, 2020 | 0.9699 | 0.9838 | 0.9048 | 0.9179 | 521,078 | -0.07(-6.93%) |
Apr 30, 2020 | 0.9895 | 1.046 | 0.9732 | 0.9862 | 702,663 | -0.02(-1.94%) |
Apr 29, 2020 | 1.009 | 1.040 | 0.9935 | 1.006 | 851,269 | +0.01(+1.31%) |
Apr 28, 2020 | 1.017 | 1.017 | 0.9244 | 0.9927 | 2,300,316 | +0.02(+2.18%) |
Apr 27, 2020 | 1.004 | 1.058 | 0.9683 | 0.9716 | 1,431,540 | -0.04(-4.02%) |
Apr 24, 2020 | 0.8137 | 1.022 | 0.8137 | 1.012 | 4,725,348 | +0.19(+23.66%) |
Apr 23, 2020 | 0.8137 | 0.8544 | 0.7991 | 0.8186 | 619,942 | +0.02(+2.44%) |
Apr 22, 2020 | 0.8251 | 0.8316 | 0.7893 | 0.7991 | 299,368 | -0.01(-1.41%) |
Apr 21, 2020 | 0.8023 | 0.8349 | 0.7909 | 0.8104 | 406,834 | +0.00(+0.00%) |
Apr 20, 2020 | 0.8137 | 0.8511 | 0.7811 | 0.8104 | 616,028 | -0.01(-1.19%) |
Apr 17, 2020 | 0.8072 | 0.8316 | 0.8020 | 0.8202 | 699,892 | +0.04(+4.56%) |
Apr 16, 2020 | 0.8202 | 0.8235 | 0.7510 | 0.7844 | 1,691,090 | -0.03(-4.17%) |
Apr 15, 2020 | 0.8381 | 0.8381 | 0.8056 | 0.8186 | 311,885 | -0.04(-4.55%) |
Apr 14, 2020 | 0.8235 | 0.8853 | 0.8235 | 0.8576 | 1,949,332 | +0.04(+4.36%) |
Apr 13, 2020 | 0.8072 | 0.8414 | 0.7746 | 0.8218 | 829,522 | +0.01(+1.41%) |
Apr 09, 2020 | 0.8300 | 0.8300 | 0.7616 | 0.8104 | 1,487,655 | -0.00(-0.20%) |
Apr 08, 2020 | 0.7274 | 0.8300 | 0.7226 | 0.8121 | 1,499,256 | +0.10(+14.45%) |
Apr 07, 2020 | 0.7323 | 0.7567 | 0.7014 | 0.7095 | 872,014 | +0.00(+0.69%) |
Apr 06, 2020 | 0.6282 | 0.7161 | 0.6282 | 0.7047 | 764,609 | +0.09(+15.16%) |
Apr 03, 2020 | 0.6379 | 0.6461 | 0.5891 | 0.6119 | 1,140,474 | -0.03(-4.81%) |
Apr 02, 2020 | 0.6542 | 0.6868 | 0.6363 | 0.6428 | 603,167 | -0.02(-2.95%) |
Apr 01, 2020 | 0.6851 | 0.7112 | 0.6558 | 0.6623 | 631,156 | -0.05(-6.87%) |
Mar 31, 2020 | 0.7291 | 0.7665 | 0.6819 | 0.7112 | 703,493 | -0.02(-2.67%) |
Mar 30, 2020 | 0.7811 | 0.7811 | 0.7177 | 0.7307 | 381,044 | -0.04(-4.67%) |
Mar 27, 2020 | 0.7372 | 0.7942 | 0.7014 | 0.7665 | 1,075,953 | +0.00(+0.43%) |
Mar 26, 2020 | 0.7486 | 0.7811 | 0.7323 | 0.7632 | 2,214,725 | +0.02(+2.40%) |
Mar 25, 2020 | 0.7193 | 0.7844 | 0.7047 | 0.7453 | 2,843,983 | +0.03(+3.62%) |
Mar 24, 2020 | 0.6770 | 0.7226 | 0.6493 | 0.7193 | 1,787,103 | +0.08(+13.33%) |
Mar 23, 2020 | 0.6314 | 0.6689 | 0.5973 | 0.6347 | 812,716 | +0.00(+0.78%) |
Mar 20, 2020 | 0.6200 | 0.6737 | 0.6078 | 0.6298 | 1,678,758 | +0.02(+2.65%) |
Mar 19, 2020 | 0.5745 | 0.6591 | 0.5582 | 0.6135 | 895,923 | +0.04(+7.71%) |
Mar 18, 2020 | 0.6217 | 0.6672 | 0.5598 | 0.5696 | 1,518,674 | -0.05(-8.62%) |
Mar 17, 2020 | 0.5973 | 0.6558 | 0.5907 | 0.6233 | 1,869,720 | +0.02(+3.51%) |
Mar 16, 2020 | 0.6428 | 0.6819 | 0.5973 | 0.6021 | 1,806,735 | -0.07(-10.41%) |
Mar 13, 2020 | 0.6477 | 0.6721 | 0.6046 | 0.6721 | 2,082,471 | +0.07(+12.53%) |
Mar 12, 2020 | 0.7291 | 0.7551 | 0.5973 | 0.5973 | 3,057,103 | -0.19(-24.02%) |
Mar 11, 2020 | 0.8235 | 0.8381 | 0.7616 | 0.7860 | 1,471,555 | -0.06(-7.12%) |
Mar 10, 2020 | 0.8674 | 0.8902 | 0.8202 | 0.8462 | 1,605,813 | +0.00(+0.00%) |
Mar 09, 2020 | 0.8641 | 0.8967 | 0.8349 | 0.8462 | 1,006,259 | -0.08(-8.77%) |
Mar 06, 2020 | 0.9569 | 0.9781 | 0.9065 | 0.9276 | 1,113,437 | -0.05(-5.16%) |
Mar 05, 2020 | 0.9602 | 1.024 | 0.9602 | 0.9781 | 719,236 | -0.00(-0.33%) |
Mar 04, 2020 | 0.9406 | 0.9878 | 0.9374 | 0.9813 | 1,047,964 | +0.06(+6.91%) |
Mar 03, 2020 | 0.9488 | 0.9973 | 0.9130 | 0.9179 | 2,283,879 | -0.03(-2.93%) |