Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.9400 | 0.9400 | 0.8800 | 0.9000 | 192,700 | -0.03(-2.70%) |
May 28, 2020 | 0.9362 | 0.9530 | 0.9199 | 0.9250 | 97,225 | -0.01(-1.60%) |
May 27, 2020 | 0.9550 | 0.9571 | 0.9200 | 0.9400 | 112,805 | -0.02(-1.98%) |
May 26, 2020 | 0.9800 | 0.9800 | 0.9401 | 0.9590 | 91,341 | -0.01(-1.12%) |
May 22, 2020 | 0.9700 | 0.9802 | 0.9320 | 0.9699 | 204,500 | +0.04(+3.92%) |
May 21, 2020 | 0.9800 | 0.9800 | 0.9333 | 0.9333 | 120,968 | -0.03(-2.80%) |
May 20, 2020 | 1.000 | 1.000 | 0.9602 | 0.9602 | 155,622 | -0.03(-3.01%) |
May 19, 2020 | 1.010 | 1.010 | 0.9800 | 0.9900 | 107,829 | -0.01(-1.00%) |
May 18, 2020 | 1.000 | 1.050 | 1.000 | 1.000 | 220,012 | +0.01(+1.01%) |
May 15, 2020 | 0.9600 | 1.000 | 0.9500 | 0.9900 | 88,600 | +0.03(+3.13%) |
May 14, 2020 | 1.000 | 1.000 | 0.9150 | 0.9600 | 59,337 | +0.01(+1.05%) |
May 13, 2020 | 0.9400 | 0.9800 | 0.9100 | 0.9500 | 178,501 | +0.01(+1.06%) |
May 12, 2020 | 1.110 | 1.120 | 0.9400 | 0.9400 | 535,076 | -0.07(-6.93%) |
May 11, 2020 | 1.130 | 1.130 | 1.010 | 1.010 | 286,037 | -0.10(-9.01%) |
May 08, 2020 | 1.110 | 1.120 | 1.090 | 1.110 | 125,500 | +0.01(+0.91%) |
May 07, 2020 | 1.120 | 1.150 | 1.080 | 1.100 | 60,041 | -0.03(-2.65%) |
May 06, 2020 | 1.100 | 1.130 | 1.040 | 1.130 | 123,030 | +0.05(+4.63%) |
May 05, 2020 | 1.060 | 1.080 | 1.000 | 1.080 | 116,832 | +0.06(+5.88%) |
May 04, 2020 | 0.9400 | 1.030 | 0.9400 | 1.020 | 71,591 | +0.03(+3.09%) |
May 01, 2020 | 1.060 | 1.060 | 0.8801 | 0.9894 | 125,900 | -0.07(-6.66%) |
Apr 30, 2020 | 1.100 | 1.100 | 1.040 | 1.060 | 97,976 | -0.03(-2.75%) |
Apr 29, 2020 | 1.100 | 1.150 | 1.090 | 1.090 | 104,702 | +0.00(+0.00%) |
Apr 28, 2020 | 1.090 | 1.130 | 1.065 | 1.090 | 54,966 | -0.01(-0.91%) |
Apr 27, 2020 | 1.050 | 1.130 | 1.050 | 1.100 | 73,232 | +0.04(+3.77%) |
Apr 24, 2020 | 1.130 | 1.130 | 1.030 | 1.060 | 86,100 | -0.04(-3.64%) |
Apr 23, 2020 | 1.070 | 1.130 | 1.070 | 1.100 | 137,511 | +0.05(+4.76%) |
Apr 22, 2020 | 1.050 | 1.070 | 0.9935 | 1.050 | 97,826 | +0.03(+2.96%) |
Apr 21, 2020 | 0.9800 | 1.030 | 0.8980 | 1.020 | 178,684 | +0.04(+4.09%) |
Apr 20, 2020 | 0.9280 | 0.9800 | 0.9280 | 0.9797 | 263,827 | +0.04(+4.22%) |
Apr 17, 2020 | 0.9150 | 0.9699 | 0.8910 | 0.9400 | 91,600 | +0.06(+6.82%) |
Apr 16, 2020 | 0.8850 | 0.9150 | 0.8711 | 0.8800 | 94,879 | -0.02(-1.91%) |
Apr 15, 2020 | 0.9200 | 0.9340 | 0.8600 | 0.8971 | 82,089 | -0.02(-2.49%) |
Apr 14, 2020 | 0.9000 | 0.9750 | 0.9000 | 0.9200 | 167,426 | -0.02(-2.13%) |
Apr 13, 2020 | 0.9141 | 0.9520 | 0.8822 | 0.9400 | 33,952 | -0.00(-0.03%) |
Apr 09, 2020 | 0.9600 | 0.9749 | 0.8900 | 0.9403 | 101,700 | -0.03(-3.56%) |
Apr 08, 2020 | 0.9097 | 0.9800 | 0.9001 | 0.9750 | 85,155 | +0.08(+9.55%) |
Apr 07, 2020 | 0.9100 | 0.9100 | 0.8640 | 0.8900 | 138,199 | +0.03(+3.25%) |
Apr 06, 2020 | 0.8000 | 0.9099 | 0.8000 | 0.8620 | 241,691 | +0.05(+6.01%) |
Apr 03, 2020 | 0.8000 | 0.8579 | 0.7800 | 0.8131 | 139,500 | +0.04(+5.60%) |
Apr 02, 2020 | 0.8200 | 0.8500 | 0.7500 | 0.7700 | 116,708 | -0.05(-5.95%) |
Apr 01, 2020 | 0.8339 | 0.8720 | 0.7700 | 0.8187 | 138,671 | -0.02(-2.27%) |
Mar 31, 2020 | 0.8450 | 0.8799 | 0.8200 | 0.8377 | 65,186 | +0.01(+0.65%) |
Mar 30, 2020 | 0.8800 | 0.9370 | 0.8000 | 0.8323 | 169,800 | -0.05(-5.41%) |
Mar 27, 2020 | 0.8960 | 0.9000 | 0.8355 | 0.8799 | 101,400 | -0.06(-6.39%) |
Mar 26, 2020 | 1.000 | 1.030 | 0.9300 | 0.9400 | 152,725 | -0.04(-3.62%) |
Mar 25, 2020 | 1.100 | 1.100 | 0.9151 | 0.9753 | 768,894 | +0.10(+12.05%) |
Mar 24, 2020 | 0.7500 | 0.9480 | 0.7500 | 0.8704 | 389,084 | +0.14(+19.23%) |
Mar 23, 2020 | 0.7300 | 0.7900 | 0.7000 | 0.7300 | 100,453 | +0.01(+1.39%) |
Mar 20, 2020 | 0.7400 | 0.8400 | 0.7000 | 0.7200 | 151,900 | +0.02(+2.84%) |
Mar 19, 2020 | 0.7000 | 0.7998 | 0.7000 | 0.7001 | 169,334 | -0.00(-0.70%) |
Mar 18, 2020 | 0.7441 | 0.9500 | 0.7000 | 0.7050 | 493,669 | +0.01(+0.71%) |
Mar 17, 2020 | 0.6100 | 0.7300 | 0.6000 | 0.7000 | 190,427 | +0.01(+2.19%) |
Mar 16, 2020 | 0.7308 | 0.7900 | 0.6000 | 0.6850 | 156,680 | -0.13(-16.32%) |
Mar 13, 2020 | 0.8500 | 0.8700 | 0.8000 | 0.8186 | 246,200 | -0.07(-8.02%) |
Mar 12, 2020 | 0.9500 | 0.9652 | 0.8200 | 0.8900 | 229,453 | -0.12(-11.88%) |
Mar 11, 2020 | 0.9900 | 1.050 | 0.9500 | 1.010 | 93,122 | +0.00(+0.00%) |
Mar 10, 2020 | 0.9739 | 1.065 | 0.9500 | 1.010 | 132,008 | +0.01(+1.00%) |
Mar 09, 2020 | 1.000 | 1.000 | 0.9500 | 1.000 | 237,820 | -0.02(-1.96%) |
Mar 06, 2020 | 1.050 | 1.090 | 1.020 | 1.020 | 177,000 | -0.06(-5.56%) |
Mar 05, 2020 | 1.130 | 1.160 | 1.080 | 1.080 | 214,576 | -0.06(-5.26%) |
Mar 04, 2020 | 1.140 | 1.150 | 1.070 | 1.140 | 135,437 | +0.04(+3.64%) |
Mar 03, 2020 | 1.190 | 1.220 | 1.100 | 1.100 | 151,097 | -0.08(-6.78%) |