Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7750 | 0.7801 | 0.7200 | 0.7430 | 84,084 | -0.01(-1.05%) |
Apr 29, 2020 | 0.7152 | 0.7799 | 0.6962 | 0.7509 | 103,591 | +0.03(+3.73%) |
Apr 28, 2020 | 0.7147 | 0.7399 | 0.6901 | 0.7239 | 294,342 | +0.01(+1.96%) |
Apr 27, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | 127,944 | +0.01(+2.14%) |
Apr 24, 2020 | 0.7024 | 0.7200 | 0.6650 | 0.6951 | 133,000 | -0.00(-0.70%) |
Apr 23, 2020 | 0.7399 | 0.7400 | 0.5534 | 0.7000 | 550,253 | -0.02(-2.78%) |
Apr 22, 2020 | 0.7290 | 0.8400 | 0.6606 | 0.7200 | 429,794 | +0.03(+4.18%) |
Apr 21, 2020 | 0.8500 | 0.8600 | 0.6400 | 0.6911 | 912,824 | -0.18(-20.56%) |
Apr 20, 2020 | 0.7000 | 1.000 | 0.7000 | 0.8700 | 1,799,430 | +0.11(+15.23%) |
Apr 17, 2020 | 0.7500 | 0.7550 | 0.7200 | 0.7550 | 14,800 | +0.03(+3.99%) |
Apr 16, 2020 | 0.7178 | 0.7301 | 0.7000 | 0.7260 | 54,866 | -0.00(-0.51%) |
Apr 15, 2020 | 0.7999 | 0.7999 | 0.6810 | 0.7297 | 70,474 | -0.05(-6.26%) |
Apr 14, 2020 | 0.6600 | 0.8344 | 0.6320 | 0.7784 | 125,082 | +0.09(+12.89%) |
Apr 13, 2020 | 0.6900 | 0.6900 | 0.6161 | 0.6895 | 74,846 | -0.01(-1.42%) |
Apr 09, 2020 | 0.6757 | 0.7058 | 0.5540 | 0.6994 | 143,700 | +0.11(+18.91%) |
Apr 08, 2020 | 0.5775 | 0.6440 | 0.5301 | 0.5882 | 174,686 | +0.04(+6.95%) |
Apr 07, 2020 | 0.6300 | 0.6300 | 0.5400 | 0.5500 | 224,102 | -0.07(-12.00%) |
Apr 06, 2020 | 0.6225 | 0.6500 | 0.6000 | 0.6250 | 42,094 | +0.01(+2.44%) |
Apr 03, 2020 | 0.6000 | 0.6300 | 0.6000 | 0.6101 | 36,100 | -0.00(-0.42%) |
Apr 02, 2020 | 0.7001 | 0.7317 | 0.6057 | 0.6127 | 83,610 | -0.09(-12.47%) |
Apr 01, 2020 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 29,844 | -0.01(-1.42%) |
Mar 31, 2020 | 0.8100 | 0.8100 | 0.7000 | 0.7101 | 36,187 | -0.04(-5.32%) |
Mar 30, 2020 | 0.7300 | 0.8000 | 0.6800 | 0.7500 | 128,964 | +0.01(+1.12%) |
Mar 27, 2020 | 0.8000 | 0.8200 | 0.7223 | 0.7417 | 211,500 | -0.05(-6.11%) |
Mar 26, 2020 | 0.7000 | 0.8300 | 0.7000 | 0.7900 | 70,303 | +0.09(+12.86%) |
Mar 25, 2020 | 0.6300 | 0.7237 | 0.6300 | 0.7000 | 155,970 | +0.07(+11.11%) |
Mar 24, 2020 | 0.7400 | 0.7600 | 0.6000 | 0.6300 | 38,061 | -0.07(-9.97%) |
Mar 23, 2020 | 0.6200 | 0.7350 | 0.6000 | 0.6998 | 11,853 | +0.04(+6.05%) |
Mar 20, 2020 | 0.8000 | 0.8100 | 0.6011 | 0.6599 | 106,000 | -0.05(-7.20%) |
Mar 19, 2020 | 0.7313 | 0.8000 | 0.6900 | 0.7111 | 47,347 | +0.02(+3.06%) |
Mar 18, 2020 | 0.7700 | 0.8035 | 0.5852 | 0.6900 | 91,799 | -0.16(-18.82%) |
Mar 17, 2020 | 0.9800 | 0.9800 | 0.7400 | 0.8500 | 20,191 | +0.13(+18.72%) |
Mar 16, 2020 | 0.8200 | 0.9546 | 0.7160 | 0.7160 | 45,757 | -0.27(-27.08%) |
Mar 13, 2020 | 1.000 | 1.000 | 0.9220 | 0.9819 | 18,500 | +0.04(+4.47%) |
Mar 12, 2020 | 0.9000 | 0.9903 | 0.8206 | 0.9399 | 15,688 | -0.00(-0.01%) |
Mar 11, 2020 | 1.050 | 1.080 | 0.9001 | 0.9400 | 94,450 | -0.06(-6.00%) |
Mar 10, 2020 | 1.100 | 1.100 | 0.9300 | 1.000 | 81,182 | -0.11(-9.91%) |
Mar 09, 2020 | 1.000 | 1.110 | 0.8700 | 1.110 | 117,205 | +0.01(+0.83%) |
Mar 06, 2020 | 1.120 | 1.180 | 1.070 | 1.101 | 86,100 | -0.02(-1.71%) |
Mar 05, 2020 | 1.210 | 1.210 | 1.120 | 1.120 | 187,088 | +0.01(+0.90%) |
Mar 04, 2020 | 1.170 | 1.239 | 1.110 | 1.110 | 90,812 | +0.00(+0.00%) |
Mar 03, 2020 | 1.180 | 1.200 | 1.110 | 1.110 | 159,361 | -0.03(-2.63%) |
Mar 02, 2020 | 1.180 | 1.222 | 1.120 | 1.140 | 128,762 | +0.00(+0.00%) |
Feb 28, 2020 | 1.130 | 1.190 | 1.120 | 1.140 | 73,200 | -0.01(-0.74%) |
Feb 27, 2020 | 1.150 | 1.160 | 1.110 | 1.149 | 51,720 | +0.02(+1.64%) |
Feb 26, 2020 | 1.180 | 1.210 | 1.100 | 1.130 | 39,687 | -0.02(-1.74%) |
Feb 25, 2020 | 1.225 | 1.225 | 1.150 | 1.150 | 67,152 | -0.05(-4.17%) |
Feb 24, 2020 | 1.240 | 1.255 | 1.170 | 1.200 | 166,596 | -0.09(-6.97%) |
Feb 21, 2020 | 1.300 | 1.334 | 1.269 | 1.290 | 88,000 | -0.01(-0.78%) |
Feb 20, 2020 | 1.300 | 1.455 | 1.290 | 1.300 | 146,575 | +0.04(+3.17%) |
Feb 19, 2020 | 1.332 | 1.358 | 1.260 | 1.260 | 98,421 | -0.07(-5.26%) |
Feb 18, 2020 | 1.390 | 1.390 | 1.330 | 1.330 | 121,897 | -0.05(-3.62%) |
Feb 14, 2020 | 1.390 | 1.470 | 1.363 | 1.380 | 74,500 | +0.00(+0.14%) |
Feb 13, 2020 | 1.390 | 1.460 | 1.373 | 1.378 | 123,803 | -0.08(-5.61%) |
Feb 12, 2020 | 1.390 | 1.483 | 1.390 | 1.460 | 75,596 | +0.07(+5.04%) |
Feb 11, 2020 | 1.400 | 1.475 | 1.380 | 1.390 | 151,111 | -0.01(-0.36%) |
Feb 10, 2020 | 1.500 | 1.540 | 1.385 | 1.395 | 178,966 | -0.07(-5.10%) |
Feb 07, 2020 | 1.580 | 1.588 | 1.420 | 1.470 | 170,500 | -0.11(-6.96%) |
Feb 06, 2020 | 1.630 | 1.630 | 1.570 | 1.580 | 154,915 | -0.07(-4.24%) |
Feb 05, 2020 | 1.740 | 1.740 | 1.639 | 1.650 | 56,829 | -0.07(-4.08%) |
Feb 04, 2020 | 1.690 | 1.730 | 1.660 | 1.720 | 81,474 | +0.03(+1.78%) |