Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.341 | 1.384 | 1.255 | 1.334 | 737,026 | -0.03(-2.10%) |
May 28, 2020 | 1.499 | 1.521 | 1.241 | 1.363 | 1,833,793 | -0.03(-2.06%) |
May 27, 2020 | 1.435 | 1.463 | 1.234 | 1.392 | 2,124,490 | +0.02(+1.57%) |
May 26, 2020 | 1.341 | 1.506 | 1.327 | 1.370 | 2,321,392 | +0.11(+9.14%) |
May 22, 2020 | 1.148 | 1.270 | 1.098 | 1.255 | 1,541,106 | +0.14(+12.90%) |
May 21, 2020 | 1.019 | 1.148 | 0.9756 | 1.112 | 1,111,814 | +0.14(+13.97%) |
May 20, 2020 | 1.040 | 1.054 | 0.9469 | 0.9756 | 1,281,432 | -0.06(-6.21%) |
May 19, 2020 | 0.8967 | 1.184 | 0.8680 | 1.040 | 3,969,403 | +0.15(+16.94%) |
May 18, 2020 | 0.8823 | 0.9325 | 0.8752 | 0.8895 | 630,021 | +0.04(+5.08%) |
May 15, 2020 | 0.8106 | 0.8752 | 0.8034 | 0.8465 | 416,258 | +0.01(+0.85%) |
May 14, 2020 | 0.8249 | 0.8752 | 0.7747 | 0.8393 | 308,476 | -0.01(-1.68%) |
May 13, 2020 | 0.8680 | 0.8967 | 0.8106 | 0.8536 | 617,062 | -0.05(-5.56%) |
May 12, 2020 | 0.9469 | 0.9612 | 0.8823 | 0.9039 | 362,191 | -0.01(-1.56%) |
May 11, 2020 | 0.9110 | 0.9469 | 0.8608 | 0.9182 | 544,515 | +0.01(+1.59%) |
May 08, 2020 | 0.8321 | 0.9612 | 0.8249 | 0.9039 | 573,924 | +0.06(+6.78%) |
May 07, 2020 | 0.8393 | 0.8704 | 0.8178 | 0.8465 | 363,650 | +0.03(+3.51%) |
May 06, 2020 | 0.9039 | 0.9254 | 0.8034 | 0.8178 | 808,896 | -0.08(-8.80%) |
May 05, 2020 | 0.8895 | 0.9469 | 0.8823 | 0.8967 | 627,223 | +0.00(+0.00%) |
May 04, 2020 | 0.9254 | 0.9684 | 0.8608 | 0.8967 | 796,254 | +0.04(+4.17%) |
May 01, 2020 | 0.9828 | 0.9828 | 0.8393 | 0.8608 | 977,497 | -0.12(-12.41%) |
Apr 30, 2020 | 0.9325 | 0.9971 | 0.8823 | 0.9828 | 759,591 | +0.06(+7.03%) |
Apr 29, 2020 | 0.9110 | 1.004 | 0.8967 | 0.9182 | 1,155,336 | +0.07(+8.47%) |
Apr 28, 2020 | 0.8178 | 0.9110 | 0.8034 | 0.8465 | 1,415,836 | +0.06(+8.26%) |
Apr 27, 2020 | 0.7173 | 0.8608 | 0.7030 | 0.7819 | 2,285,222 | +0.11(+15.96%) |
Apr 24, 2020 | 0.6743 | 0.6813 | 0.6600 | 0.6743 | 238,240 | +0.00(+0.00%) |
Apr 23, 2020 | 0.6886 | 0.6886 | 0.6528 | 0.6743 | 308,335 | +0.01(+1.11%) |
Apr 22, 2020 | 0.6743 | 0.7030 | 0.6529 | 0.6669 | 319,330 | +0.00(+0.26%) |
Apr 21, 2020 | 0.7030 | 0.7173 | 0.6470 | 0.6652 | 468,875 | -0.04(-5.38%) |
Apr 20, 2020 | 0.6958 | 0.7317 | 0.6671 | 0.7030 | 1,290,786 | +0.04(+5.36%) |
Apr 17, 2020 | 0.7030 | 0.7317 | 0.6166 | 0.6672 | 979,867 | +0.03(+4.51%) |
Apr 16, 2020 | 0.7102 | 0.7173 | 0.6313 | 0.6384 | 437,237 | -0.06(-8.59%) |
Apr 15, 2020 | 0.7604 | 0.7747 | 0.6528 | 0.6984 | 383,001 | -0.03(-3.60%) |
Apr 14, 2020 | 0.7102 | 0.7317 | 0.6815 | 0.7245 | 578,434 | +0.04(+5.21%) |
Apr 13, 2020 | 0.7173 | 0.7389 | 0.6456 | 0.6886 | 428,657 | -0.01(-1.03%) |
Apr 09, 2020 | 0.7117 | 0.7640 | 0.6815 | 0.6958 | 730,474 | +0.02(+3.19%) |
Apr 08, 2020 | 0.6313 | 0.6815 | 0.5882 | 0.6743 | 415,028 | +0.07(+11.90%) |
Apr 07, 2020 | 0.6456 | 0.6743 | 0.5667 | 0.6026 | 896,278 | +0.01(+1.20%) |
Apr 06, 2020 | 0.5452 | 0.6097 | 0.5308 | 0.5954 | 785,247 | +0.09(+16.90%) |
Apr 03, 2020 | 0.5374 | 0.5692 | 0.4663 | 0.5093 | 1,144,363 | -0.01(-1.66%) |
Apr 02, 2020 | 0.7030 | 0.7173 | 0.4811 | 0.5179 | 3,141,808 | -0.19(-26.33%) |
Apr 01, 2020 | 0.7532 | 0.7676 | 0.6958 | 0.7030 | 370,951 | -0.06(-8.41%) |
Mar 31, 2020 | 0.7676 | 0.7891 | 0.7604 | 0.7676 | 295,726 | +0.01(+1.90%) |
Mar 30, 2020 | 0.8608 | 0.8608 | 0.7532 | 0.7532 | 376,726 | -0.11(-13.22%) |
Mar 27, 2020 | 0.9182 | 0.9182 | 0.7892 | 0.8680 | 489,167 | -0.03(-3.20%) |
Mar 26, 2020 | 0.8536 | 0.9254 | 0.8458 | 0.8967 | 518,791 | +0.06(+6.84%) |
Mar 25, 2020 | 0.9039 | 1.004 | 0.8249 | 0.8393 | 890,027 | -0.04(-4.10%) |
Mar 24, 2020 | 0.7604 | 0.8752 | 0.7389 | 0.8752 | 837,288 | +0.15(+20.79%) |
Mar 23, 2020 | 0.6886 | 0.8034 | 0.6456 | 0.7245 | 633,090 | +0.09(+13.46%) |
Mar 20, 2020 | 0.7676 | 0.8752 | 0.6097 | 0.6386 | 5,071,640 | -0.09(-11.86%) |
Mar 19, 2020 | 0.7173 | 0.7747 | 0.6930 | 0.7245 | 847,337 | +0.03(+4.12%) |
Mar 18, 2020 | 0.8608 | 0.9182 | 0.6743 | 0.6958 | 594,144 | -0.20(-22.40%) |
Mar 17, 2020 | 0.9325 | 1.019 | 0.8608 | 0.8967 | 1,126,501 | -0.01(-1.57%) |
Mar 16, 2020 | 1.004 | 1.019 | 0.8823 | 0.9110 | 513,657 | -0.16(-15.33%) |
Mar 13, 2020 | 1.090 | 1.141 | 1.004 | 1.076 | 514,956 | +0.09(+8.70%) |
Mar 12, 2020 | 1.176 | 1.176 | 0.9756 | 0.9899 | 626,096 | -0.24(-19.30%) |
Mar 11, 2020 | 1.363 | 1.407 | 1.219 | 1.227 | 392,229 | -0.15(-10.94%) |
Mar 10, 2020 | 1.442 | 1.463 | 1.363 | 1.377 | 361,225 | +0.00(+0.00%) |
Mar 09, 2020 | 1.506 | 1.513 | 1.341 | 1.377 | 485,344 | -0.23(-14.29%) |
Mar 06, 2020 | 1.600 | 1.621 | 1.528 | 1.607 | 202,135 | -0.01(-0.44%) |
Mar 05, 2020 | 1.585 | 1.636 | 1.578 | 1.614 | 240,447 | +0.02(+1.35%) |
Mar 04, 2020 | 1.550 | 1.628 | 1.522 | 1.593 | 197,954 | +0.05(+3.18%) |
Mar 03, 2020 | 1.614 | 1.635 | 1.494 | 1.543 | 409,113 | -0.07(-4.35%) |