Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8950 | 0.9000 | 0.8131 | 0.8805 | 157,127 | +0.00(+0.06%) |
Apr 29, 2020 | 0.9300 | 0.9400 | 0.8123 | 0.8800 | 89,256 | -0.02(-2.63%) |
Apr 28, 2020 | 0.7600 | 1.000 | 0.7010 | 0.9038 | 382,248 | +0.14(+18.92%) |
Apr 27, 2020 | 0.7300 | 0.7600 | 0.7000 | 0.7600 | 73,007 | +0.06(+8.57%) |
Apr 24, 2020 | 0.7193 | 0.7200 | 0.6751 | 0.7000 | 138,800 | -0.01(-1.38%) |
Apr 23, 2020 | 0.7200 | 0.7500 | 0.6835 | 0.7098 | 127,040 | -0.01(-1.42%) |
Apr 22, 2020 | 0.7350 | 0.7500 | 0.7010 | 0.7200 | 40,612 | +0.00(+0.21%) |
Apr 21, 2020 | 0.8500 | 0.8500 | 0.6663 | 0.7185 | 159,841 | -0.01(-1.58%) |
Apr 20, 2020 | 0.7312 | 0.7400 | 0.6925 | 0.7300 | 49,189 | -0.01(-1.35%) |
Apr 17, 2020 | 0.7800 | 0.7800 | 0.7236 | 0.7400 | 51,100 | -0.02(-2.08%) |
Apr 16, 2020 | 0.7143 | 0.7888 | 0.6300 | 0.7557 | 272,105 | +0.05(+7.80%) |
Apr 15, 2020 | 0.7500 | 0.7500 | 0.7001 | 0.7010 | 47,902 | -0.04(-5.59%) |
Apr 14, 2020 | 0.7900 | 0.7900 | 0.6715 | 0.7425 | 194,247 | -0.02(-2.94%) |
Apr 13, 2020 | 0.7705 | 0.7900 | 0.7500 | 0.7650 | 84,373 | -0.01(-0.78%) |
Apr 09, 2020 | 0.7657 | 0.7800 | 0.7657 | 0.7710 | 29,800 | +0.01(+1.43%) |
Apr 08, 2020 | 0.7600 | 0.7800 | 0.7500 | 0.7601 | 23,975 | -0.01(-1.29%) |
Apr 07, 2020 | 0.7900 | 0.8000 | 0.7500 | 0.7700 | 48,101 | +0.00(+0.33%) |
Apr 06, 2020 | 0.7800 | 0.8000 | 0.7500 | 0.7675 | 45,742 | +0.00(+0.03%) |
Apr 03, 2020 | 0.7745 | 0.8000 | 0.7600 | 0.7673 | 31,200 | -0.01(-1.65%) |
Apr 02, 2020 | 0.8000 | 0.8000 | 0.7800 | 0.7802 | 26,595 | +0.00(+0.03%) |
Apr 01, 2020 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 41,007 | +0.02(+2.43%) |
Mar 31, 2020 | 0.8100 | 0.8100 | 0.7600 | 0.7615 | 68,842 | -0.02(-2.76%) |
Mar 30, 2020 | 0.8000 | 0.8500 | 0.7831 | 0.7831 | 55,866 | -0.02(-2.73%) |
Mar 27, 2020 | 0.8000 | 0.8100 | 0.7900 | 0.8051 | 28,800 | +0.02(+1.91%) |
Mar 26, 2020 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 90,886 | -0.02(-2.47%) |
Mar 25, 2020 | 0.7700 | 0.8500 | 0.7700 | 0.8100 | 113,532 | +0.05(+7.07%) |
Mar 24, 2020 | 0.7944 | 0.8000 | 0.7564 | 0.7565 | 74,537 | -0.00(-0.46%) |
Mar 23, 2020 | 0.7800 | 0.7900 | 0.7420 | 0.7600 | 19,752 | -0.02(-2.56%) |
Mar 20, 2020 | 0.7900 | 0.8406 | 0.7588 | 0.7800 | 81,300 | -0.01(-0.64%) |
Mar 19, 2020 | 0.7716 | 0.8000 | 0.7600 | 0.7850 | 60,107 | +0.01(+1.93%) |
Mar 18, 2020 | 0.7500 | 0.8000 | 0.7500 | 0.7701 | 74,524 | +0.01(+1.32%) |
Mar 17, 2020 | 0.7393 | 0.8370 | 0.7393 | 0.7601 | 91,179 | +0.00(+0.01%) |
Mar 16, 2020 | 0.7887 | 0.7900 | 0.7201 | 0.7600 | 142,424 | -0.11(-12.98%) |
Mar 13, 2020 | 0.8800 | 0.9157 | 0.7820 | 0.8734 | 190,000 | +0.01(+1.56%) |
Mar 12, 2020 | 0.9300 | 0.9400 | 0.8200 | 0.8600 | 212,650 | -0.10(-10.40%) |
Mar 11, 2020 | 0.9900 | 1.000 | 0.9300 | 0.9598 | 119,777 | -0.03(-3.20%) |
Mar 10, 2020 | 1.020 | 1.020 | 0.9502 | 0.9915 | 146,308 | -0.02(-1.83%) |
Mar 09, 2020 | 1.000 | 1.050 | 0.9900 | 1.010 | 216,840 | -0.04(-3.81%) |
Mar 06, 2020 | 1.030 | 1.050 | 1.000 | 1.050 | 307,800 | +0.05(+5.00%) |
Mar 05, 2020 | 1.060 | 1.088 | 0.9900 | 1.000 | 132,312 | -0.09(-8.26%) |
Mar 04, 2020 | 1.040 | 1.130 | 1.010 | 1.090 | 171,514 | +0.08(+7.92%) |
Mar 03, 2020 | 1.070 | 1.070 | 0.9792 | 1.010 | 127,001 | +0.01(+1.49%) |
Mar 02, 2020 | 1.000 | 1.030 | 0.9721 | 0.9952 | 217,799 | +0.02(+1.97%) |
Feb 28, 2020 | 0.9777 | 1.000 | 0.8800 | 0.9760 | 117,300 | -0.00(-0.20%) |
Feb 27, 2020 | 0.9900 | 1.020 | 0.9750 | 0.9780 | 149,330 | -0.01(-1.21%) |
Feb 26, 2020 | 1.020 | 1.040 | 0.9700 | 0.9900 | 57,924 | +0.03(+2.59%) |
Feb 25, 2020 | 1.050 | 1.080 | 0.9517 | 0.9650 | 184,277 | -0.11(-9.81%) |
Feb 24, 2020 | 1.180 | 1.180 | 1.020 | 1.070 | 155,214 | -0.05(-4.46%) |
Feb 21, 2020 | 1.170 | 1.185 | 1.110 | 1.120 | 164,100 | +0.00(+0.00%) |
Feb 20, 2020 | 1.090 | 1.140 | 1.050 | 1.120 | 266,249 | +0.08(+7.69%) |
Feb 19, 2020 | 1.080 | 1.100 | 1.010 | 1.040 | 178,909 | -0.03(-2.80%) |
Feb 18, 2020 | 1.240 | 1.240 | 1.050 | 1.070 | 232,006 | -0.11(-9.32%) |
Feb 14, 2020 | 1.170 | 1.300 | 1.079 | 1.180 | 768,800 | +0.20(+20.41%) |
Feb 13, 2020 | 0.9600 | 1.000 | 0.9500 | 0.9800 | 97,075 | +0.00(+0.00%) |
Feb 12, 2020 | 1.000 | 1.010 | 0.9501 | 0.9800 | 70,066 | -0.02(-2.00%) |
Feb 11, 2020 | 0.9749 | 1.040 | 0.9749 | 1.000 | 41,335 | -0.01(-0.99%) |
Feb 10, 2020 | 1.050 | 1.050 | 0.9851 | 1.010 | 53,222 | -0.04(-3.81%) |
Feb 07, 2020 | 1.040 | 1.090 | 0.9800 | 1.050 | 232,800 | -0.01(-0.94%) |
Feb 06, 2020 | 1.180 | 1.180 | 1.040 | 1.060 | 219,842 | -0.08(-7.02%) |
Feb 05, 2020 | 1.140 | 1.180 | 1.110 | 1.140 | 146,343 | -0.01(-0.87%) |
Feb 04, 2020 | 1.170 | 1.200 | 1.105 | 1.150 | 133,128 | -0.02(-1.71%) |