Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7672 | 0.8055 | 0.7500 | 0.8050 | 45,698 | +0.02(+2.59%) |
Apr 29, 2020 | 0.7580 | 0.8184 | 0.7501 | 0.7847 | 146,049 | +0.01(+0.82%) |
Apr 28, 2020 | 0.8200 | 0.8200 | 0.7203 | 0.7783 | 305,157 | -0.04(-4.84%) |
Apr 27, 2020 | 0.7836 | 0.8299 | 0.7800 | 0.8179 | 47,630 | +0.01(+1.25%) |
Apr 24, 2020 | 0.8399 | 0.8399 | 0.8001 | 0.8078 | 80,700 | +0.00(+0.10%) |
Apr 23, 2020 | 0.7750 | 0.8398 | 0.7750 | 0.8070 | 52,956 | -0.01(-1.59%) |
Apr 22, 2020 | 0.8100 | 0.8200 | 0.7900 | 0.8200 | 85,018 | +0.00(+0.00%) |
Apr 21, 2020 | 0.8109 | 0.8400 | 0.8005 | 0.8200 | 31,655 | +0.00(+0.00%) |
Apr 20, 2020 | 0.8100 | 0.8500 | 0.8000 | 0.8200 | 56,879 | +0.01(+1.40%) |
Apr 17, 2020 | 0.8300 | 0.8300 | 0.7471 | 0.8087 | 72,100 | -0.02(-2.57%) |
Apr 16, 2020 | 0.7900 | 0.8500 | 0.7700 | 0.8300 | 163,581 | +0.07(+9.90%) |
Apr 15, 2020 | 0.7800 | 0.8000 | 0.7500 | 0.7552 | 51,032 | -0.03(-4.41%) |
Apr 14, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7900 | 434,607 | -0.01(-1.03%) |
Apr 13, 2020 | 0.7760 | 0.8000 | 0.7500 | 0.7982 | 122,313 | +0.02(+2.99%) |
Apr 09, 2020 | 0.7600 | 0.7970 | 0.7500 | 0.7750 | 37,000 | +0.01(+1.61%) |
Apr 08, 2020 | 0.7410 | 0.7960 | 0.7122 | 0.7627 | 123,681 | +0.01(+1.71%) |
Apr 07, 2020 | 0.7300 | 0.7699 | 0.7262 | 0.7499 | 214,406 | +0.02(+2.97%) |
Apr 06, 2020 | 0.7522 | 0.7550 | 0.7001 | 0.7283 | 60,280 | -0.01(-1.59%) |
Apr 03, 2020 | 0.8070 | 0.8070 | 0.7100 | 0.7401 | 55,900 | +0.02(+2.35%) |
Apr 02, 2020 | 0.7200 | 0.8080 | 0.7200 | 0.7231 | 46,116 | -0.01(-1.62%) |
Apr 01, 2020 | 0.7700 | 0.8000 | 0.7127 | 0.7350 | 131,481 | -0.04(-4.55%) |
Mar 31, 2020 | 0.7500 | 0.8180 | 0.7500 | 0.7700 | 167,260 | -0.01(-1.58%) |
Mar 30, 2020 | 0.7884 | 0.8100 | 0.7100 | 0.7824 | 28,187 | -0.01(-1.29%) |
Mar 27, 2020 | 0.8341 | 0.8342 | 0.7470 | 0.7926 | 110,400 | -0.00(-0.23%) |
Mar 26, 2020 | 0.7800 | 0.8200 | 0.7001 | 0.7944 | 329,999 | +0.01(+1.35%) |
Mar 25, 2020 | 0.7810 | 0.8200 | 0.7600 | 0.7838 | 102,370 | +0.00(+0.49%) |
Mar 24, 2020 | 0.7700 | 0.7800 | 0.7410 | 0.7800 | 106,715 | +0.02(+1.96%) |
Mar 23, 2020 | 0.7476 | 0.7650 | 0.7200 | 0.7650 | 74,312 | +0.03(+3.38%) |
Mar 20, 2020 | 0.6620 | 0.7700 | 0.6228 | 0.7400 | 102,700 | +0.08(+12.50%) |
Mar 19, 2020 | 0.6800 | 0.6906 | 0.6191 | 0.6578 | 203,553 | -0.01(-0.81%) |
Mar 18, 2020 | 0.7200 | 0.7499 | 0.6400 | 0.6632 | 92,287 | -0.06(-8.18%) |
Mar 17, 2020 | 0.7500 | 0.8363 | 0.7200 | 0.7223 | 112,286 | -0.06(-7.65%) |
Mar 16, 2020 | 0.7050 | 0.8100 | 0.7050 | 0.7821 | 21,400 | -0.06(-6.99%) |
Mar 13, 2020 | 0.7700 | 0.8500 | 0.7700 | 0.8409 | 265,700 | +0.05(+6.04%) |
Mar 12, 2020 | 0.7500 | 0.8497 | 0.7500 | 0.7930 | 143,915 | -0.06(-6.72%) |
Mar 11, 2020 | 0.9312 | 0.9454 | 0.7800 | 0.8501 | 161,326 | -0.10(-10.52%) |
Mar 10, 2020 | 1.000 | 1.130 | 0.9000 | 0.9500 | 89,611 | -0.03(-3.48%) |
Mar 09, 2020 | 1.070 | 1.160 | 0.9800 | 0.9843 | 99,572 | -0.12(-10.52%) |
Mar 06, 2020 | 1.200 | 1.200 | 1.059 | 1.100 | 63,600 | -0.07(-5.98%) |
Mar 05, 2020 | 1.280 | 1.280 | 1.100 | 1.170 | 143,302 | -0.12(-9.30%) |
Mar 04, 2020 | 1.320 | 1.320 | 1.260 | 1.290 | 115,507 | -0.01(-0.77%) |
Mar 03, 2020 | 1.150 | 1.320 | 1.112 | 1.300 | 246,237 | +0.13(+11.11%) |
Mar 02, 2020 | 1.100 | 1.200 | 1.070 | 1.170 | 206,952 | +0.03(+2.63%) |
Feb 28, 2020 | 1.030 | 1.140 | 1.000 | 1.140 | 204,900 | +0.05(+4.59%) |
Feb 27, 2020 | 1.220 | 1.220 | 1.060 | 1.090 | 171,379 | -0.13(-10.66%) |
Feb 26, 2020 | 1.160 | 1.260 | 1.125 | 1.220 | 224,331 | +0.03(+2.52%) |
Feb 25, 2020 | 1.170 | 1.250 | 1.150 | 1.190 | 177,698 | -0.01(-0.83%) |
Feb 24, 2020 | 1.250 | 1.260 | 1.150 | 1.200 | 184,245 | -0.07(-5.51%) |
Feb 21, 2020 | 1.260 | 1.320 | 1.200 | 1.270 | 147,300 | +0.02(+1.60%) |
Feb 20, 2020 | 1.270 | 1.300 | 1.230 | 1.250 | 31,262 | -0.01(-0.79%) |
Feb 19, 2020 | 1.270 | 1.300 | 1.230 | 1.260 | 71,664 | +0.00(+0.00%) |
Feb 18, 2020 | 1.290 | 1.300 | 1.230 | 1.260 | 36,478 | -0.04(-3.08%) |
Feb 14, 2020 | 1.310 | 1.337 | 1.242 | 1.300 | 92,800 | -0.02(-1.52%) |
Feb 13, 2020 | 1.290 | 1.328 | 1.280 | 1.320 | 100,754 | +0.04(+3.13%) |
Feb 12, 2020 | 1.270 | 1.470 | 1.230 | 1.280 | 607,136 | +0.03(+2.40%) |
Feb 11, 2020 | 1.220 | 1.270 | 1.203 | 1.250 | 143,092 | +0.02(+1.63%) |
Feb 10, 2020 | 1.190 | 1.260 | 1.105 | 1.230 | 145,050 | +0.03(+2.50%) |
Feb 07, 2020 | 1.200 | 1.290 | 1.160 | 1.200 | 1,617,200 | -0.03(-2.44%) |
Feb 06, 2020 | 1.300 | 1.310 | 1.210 | 1.230 | 169,337 | -0.05(-3.91%) |
Feb 05, 2020 | 1.180 | 1.310 | 1.150 | 1.280 | 198,773 | +0.13(+11.30%) |
Feb 04, 2020 | 1.160 | 1.170 | 1.080 | 1.150 | 99,485 | +0.01(+0.88%) |