Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.500 | 1.500 | 1.450 | 1.460 | 62,200 | -0.02(-1.35%) |
May 28, 2020 | 1.480 | 1.530 | 1.451 | 1.480 | 63,515 | +0.02(+1.37%) |
May 27, 2020 | 1.350 | 1.470 | 1.345 | 1.460 | 82,184 | +0.07(+5.04%) |
May 26, 2020 | 1.520 | 1.520 | 1.381 | 1.390 | 69,925 | -0.05(-3.47%) |
May 22, 2020 | 1.435 | 1.459 | 1.420 | 1.440 | 53,700 | -0.00(-0.17%) |
May 21, 2020 | 1.413 | 1.450 | 1.390 | 1.442 | 58,021 | +0.01(+1.05%) |
May 20, 2020 | 1.440 | 1.440 | 1.374 | 1.427 | 96,164 | +0.01(+0.53%) |
May 19, 2020 | 1.385 | 1.422 | 1.385 | 1.420 | 68,874 | +0.07(+5.19%) |
May 18, 2020 | 1.150 | 1.380 | 1.150 | 1.350 | 67,409 | +0.02(+1.81%) |
May 15, 2020 | 1.250 | 1.329 | 1.250 | 1.326 | 153,400 | +0.10(+7.80%) |
May 14, 2020 | 1.190 | 1.231 | 1.176 | 1.230 | 73,106 | +0.05(+3.83%) |
May 13, 2020 | 1.180 | 1.229 | 1.180 | 1.185 | 25,300 | -0.02(-1.28%) |
May 12, 2020 | 1.210 | 1.250 | 1.200 | 1.200 | 88,128 | +0.01(+0.84%) |
May 11, 2020 | 1.214 | 1.220 | 1.170 | 1.190 | 37,867 | -0.02(-1.65%) |
May 08, 2020 | 1.120 | 1.210 | 1.120 | 1.210 | 55,300 | +0.07(+6.14%) |
May 07, 2020 | 1.133 | 1.170 | 1.081 | 1.140 | 133,365 | -0.01(-0.87%) |
May 06, 2020 | 1.205 | 1.220 | 1.150 | 1.150 | 66,288 | -0.06(-4.96%) |
May 05, 2020 | 1.210 | 1.230 | 1.200 | 1.210 | 101,759 | -0.01(-0.82%) |
May 04, 2020 | 1.180 | 1.230 | 1.180 | 1.220 | 37,122 | +0.01(+0.83%) |
May 01, 2020 | 1.220 | 1.240 | 1.192 | 1.210 | 39,500 | -0.01(-0.82%) |
Apr 30, 2020 | 1.300 | 1.300 | 1.220 | 1.220 | 148,965 | -0.08(-6.15%) |
Apr 29, 2020 | 1.281 | 1.307 | 1.245 | 1.300 | 56,277 | +0.01(+0.85%) |
Apr 28, 2020 | 1.310 | 1.310 | 1.255 | 1.289 | 25,818 | -0.02(-1.60%) |
Apr 27, 2020 | 1.309 | 1.310 | 1.270 | 1.310 | 116,953 | +0.00(+0.00%) |
Apr 24, 2020 | 1.310 | 1.350 | 1.250 | 1.310 | 38,800 | +0.04(+2.75%) |
Apr 23, 2020 | 1.250 | 1.320 | 1.250 | 1.275 | 134,816 | +0.04(+3.66%) |
Apr 22, 2020 | 1.241 | 1.275 | 1.228 | 1.230 | 50,093 | +0.01(+1.23%) |
Apr 21, 2020 | 1.160 | 1.233 | 1.150 | 1.215 | 20,164 | +0.02(+1.25%) |
Apr 20, 2020 | 1.200 | 1.270 | 1.182 | 1.200 | 29,244 | -0.03(-2.36%) |
Apr 17, 2020 | 1.280 | 1.280 | 1.180 | 1.229 | 73,200 | +0.01(+0.74%) |
Apr 16, 2020 | 1.240 | 1.250 | 1.210 | 1.220 | 17,874 | -0.01(-0.86%) |
Apr 15, 2020 | 1.244 | 1.280 | 1.200 | 1.231 | 101,328 | -0.06(-4.60%) |
Apr 14, 2020 | 1.290 | 1.315 | 1.255 | 1.290 | 78,606 | +0.04(+3.20%) |
Apr 13, 2020 | 1.200 | 1.280 | 1.130 | 1.250 | 84,843 | +0.10(+8.56%) |
Apr 09, 2020 | 1.080 | 1.191 | 1.080 | 1.151 | 100,800 | +0.08(+7.61%) |
Apr 08, 2020 | 1.060 | 1.070 | 1.040 | 1.070 | 37,800 | +0.01(+0.94%) |
Apr 07, 2020 | 1.080 | 1.090 | 1.050 | 1.060 | 46,463 | -0.04(-3.64%) |
Apr 06, 2020 | 1.000 | 1.100 | 1.000 | 1.100 | 60,070 | +0.13(+13.25%) |
Apr 03, 2020 | 0.9307 | 0.9730 | 0.7700 | 0.9713 | 22,900 | +0.07(+7.20%) |
Apr 02, 2020 | 0.8894 | 0.9188 | 0.8851 | 0.9061 | 20,370 | +0.08(+9.17%) |
Apr 01, 2020 | 0.8610 | 0.8610 | 0.8203 | 0.8300 | 61,296 | -0.00(-0.52%) |
Mar 31, 2020 | 0.7860 | 0.8624 | 0.7860 | 0.8343 | 51,200 | -0.00(-0.26%) |
Mar 30, 2020 | 0.7926 | 0.8584 | 0.7700 | 0.8365 | 104,049 | +0.09(+11.53%) |
Mar 27, 2020 | 0.8800 | 0.8800 | 0.7500 | 0.7500 | 72,700 | -0.10(-11.76%) |
Mar 26, 2020 | 0.8240 | 0.9200 | 0.8240 | 0.8500 | 71,371 | +0.05(+6.25%) |
Mar 25, 2020 | 0.7951 | 0.8967 | 0.7521 | 0.8000 | 65,070 | +0.00(+0.11%) |
Mar 24, 2020 | 0.7669 | 0.7991 | 0.6910 | 0.7991 | 103,640 | +0.13(+19.48%) |
Mar 23, 2020 | 0.7028 | 0.7600 | 0.6688 | 0.6688 | 10,614 | -0.04(-5.80%) |
Mar 20, 2020 | 0.8009 | 0.8860 | 0.6832 | 0.7100 | 40,700 | -0.10(-12.35%) |
Mar 19, 2020 | 0.7467 | 0.8509 | 0.6641 | 0.8100 | 112,838 | +0.05(+5.97%) |
Mar 18, 2020 | 0.7917 | 0.8600 | 0.7540 | 0.7644 | 36,897 | -0.08(-9.25%) |
Mar 17, 2020 | 0.7230 | 0.8763 | 0.7057 | 0.8423 | 50,676 | +0.14(+20.66%) |
Mar 16, 2020 | 0.7000 | 0.7200 | 0.3800 | 0.6981 | 98,972 | +0.01(+1.17%) |
Mar 13, 2020 | 0.8033 | 0.8033 | 0.6681 | 0.6900 | 174,100 | -0.07(-9.53%) |
Mar 12, 2020 | 0.8551 | 0.8884 | 0.7573 | 0.7627 | 392,271 | -0.14(-15.26%) |
Mar 11, 2020 | 0.9500 | 0.9510 | 0.8900 | 0.9000 | 170,491 | -0.05(-5.26%) |
Mar 10, 2020 | 0.9400 | 1.009 | 0.9172 | 0.9500 | 137,634 | -0.05(-5.35%) |
Mar 09, 2020 | 1.090 | 1.100 | 0.9953 | 1.004 | 245,726 | -0.06(-5.53%) |
Mar 06, 2020 | 1.050 | 1.077 | 1.040 | 1.062 | 67,400 | -0.03(-2.53%) |
Mar 05, 2020 | 1.120 | 1.120 | 1.020 | 1.090 | 203,053 | +0.05(+4.81%) |
Mar 04, 2020 | 1.150 | 1.150 | 1.040 | 1.040 | 78,190 | -0.02(-1.89%) |
Mar 03, 2020 | 1.020 | 1.110 | 1.020 | 1.060 | 70,776 | +0.06(+6.00%) |