Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6400 | 0.7116 | 0.6400 | 0.6899 | 192,043 | -0.02(-2.83%) |
Apr 29, 2020 | 0.7000 | 0.7201 | 0.6850 | 0.7100 | 86,321 | +0.00(+0.01%) |
Apr 28, 2020 | 0.7000 | 0.7100 | 0.6800 | 0.7099 | 111,281 | +0.01(+1.41%) |
Apr 27, 2020 | 0.6900 | 0.7100 | 0.6600 | 0.7000 | 173,133 | +0.04(+6.12%) |
Apr 24, 2020 | 0.6807 | 0.6899 | 0.6503 | 0.6596 | 120,000 | -0.01(-1.33%) |
Apr 23, 2020 | 0.6600 | 0.6988 | 0.6515 | 0.6685 | 292,876 | +0.03(+4.45%) |
Apr 22, 2020 | 0.6202 | 0.6589 | 0.6101 | 0.6400 | 213,855 | +0.03(+4.92%) |
Apr 21, 2020 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 45,616 | -0.01(-1.93%) |
Apr 20, 2020 | 0.5800 | 0.6304 | 0.5800 | 0.6220 | 54,178 | +0.03(+5.25%) |
Apr 17, 2020 | 0.6075 | 0.6400 | 0.5601 | 0.5910 | 162,700 | -0.04(-6.19%) |
Apr 16, 2020 | 0.6100 | 0.6356 | 0.6100 | 0.6300 | 71,465 | +0.02(+3.70%) |
Apr 15, 2020 | 0.6100 | 0.6688 | 0.5931 | 0.6075 | 225,368 | -0.06(-9.17%) |
Apr 14, 2020 | 0.6370 | 0.7215 | 0.6317 | 0.6688 | 470,267 | +0.05(+7.87%) |
Apr 13, 2020 | 0.5200 | 0.6300 | 0.5200 | 0.6200 | 567,281 | +0.08(+14.60%) |
Apr 09, 2020 | 0.5145 | 0.5498 | 0.5100 | 0.5410 | 123,000 | +0.05(+10.41%) |
Apr 08, 2020 | 0.4900 | 0.5100 | 0.4800 | 0.4900 | 76,460 | -0.01(-2.00%) |
Apr 07, 2020 | 0.5000 | 0.5200 | 0.4950 | 0.5000 | 156,502 | +0.00(+0.00%) |
Apr 06, 2020 | 0.4636 | 0.5134 | 0.4636 | 0.5000 | 314,964 | +0.01(+3.07%) |
Apr 03, 2020 | 0.4823 | 0.5049 | 0.4721 | 0.4851 | 151,400 | +0.01(+1.10%) |
Apr 02, 2020 | 0.4533 | 0.5059 | 0.4533 | 0.4798 | 150,785 | +0.02(+3.52%) |
Apr 01, 2020 | 0.5189 | 0.5197 | 0.4581 | 0.4635 | 198,696 | -0.02(-4.43%) |
Mar 31, 2020 | 0.4850 | 0.5197 | 0.4850 | 0.4850 | 125,730 | -0.01(-1.12%) |
Mar 30, 2020 | 0.5000 | 0.5189 | 0.4777 | 0.4905 | 230,182 | -0.01(-1.11%) |
Mar 27, 2020 | 0.5201 | 0.5271 | 0.4960 | 0.4960 | 112,300 | -0.04(-7.32%) |
Mar 26, 2020 | 0.5500 | 0.5779 | 0.5250 | 0.5352 | 191,471 | -0.01(-2.69%) |
Mar 25, 2020 | 0.5397 | 0.5500 | 0.4587 | 0.5500 | 230,234 | +0.04(+7.00%) |
Mar 24, 2020 | 0.4584 | 0.5176 | 0.4409 | 0.5140 | 464,087 | +0.11(+28.50%) |
Mar 23, 2020 | 0.3946 | 0.4160 | 0.3632 | 0.4000 | 265,689 | +0.01(+2.54%) |
Mar 20, 2020 | 0.4100 | 0.4105 | 0.3900 | 0.3901 | 57,700 | -0.01(-2.57%) |
Mar 19, 2020 | 0.3981 | 0.4526 | 0.3517 | 0.4004 | 398,262 | +0.00(+0.58%) |
Mar 18, 2020 | 0.4580 | 0.4580 | 0.3901 | 0.3981 | 252,694 | -0.06(-12.52%) |
Mar 17, 2020 | 0.4701 | 0.5449 | 0.4222 | 0.4551 | 152,364 | +0.03(+7.39%) |
Mar 16, 2020 | 0.3000 | 0.4866 | 0.2780 | 0.4238 | 443,332 | -0.05(-9.64%) |
Mar 13, 2020 | 0.5200 | 0.5210 | 0.4501 | 0.4690 | 304,900 | -0.05(-9.98%) |
Mar 12, 2020 | 0.5700 | 0.5700 | 0.4401 | 0.5210 | 527,473 | -0.04(-7.49%) |
Mar 11, 2020 | 0.6000 | 0.6045 | 0.5430 | 0.5632 | 950,990 | -0.03(-4.54%) |
Mar 10, 2020 | 0.5900 | 0.6096 | 0.5900 | 0.5900 | 273,749 | +0.00(+0.00%) |
Mar 09, 2020 | 0.6350 | 0.6500 | 0.5630 | 0.5900 | 393,028 | -0.06(-9.23%) |
Mar 06, 2020 | 0.7221 | 0.7221 | 0.6350 | 0.6500 | 337,800 | -0.03(-4.58%) |
Mar 05, 2020 | 0.7164 | 0.7164 | 0.6621 | 0.6812 | 296,633 | -0.02(-3.02%) |
Mar 04, 2020 | 0.7034 | 0.7630 | 0.6800 | 0.7024 | 218,528 | -0.00(-0.51%) |
Mar 03, 2020 | 0.7169 | 0.7304 | 0.6690 | 0.7060 | 288,189 | +0.01(+0.86%) |
Mar 02, 2020 | 0.6500 | 0.7590 | 0.6464 | 0.7000 | 253,529 | +0.07(+12.00%) |
Feb 28, 2020 | 0.7010 | 0.7393 | 0.6112 | 0.6250 | 699,700 | -0.13(-16.98%) |
Feb 27, 2020 | 0.7800 | 0.7800 | 0.7301 | 0.7528 | 381,591 | -0.03(-3.49%) |
Feb 26, 2020 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 147,002 | -0.02(-2.17%) |
Feb 25, 2020 | 0.7500 | 0.8133 | 0.7500 | 0.7973 | 238,980 | -0.00(-0.61%) |
Feb 24, 2020 | 0.8258 | 0.8258 | 0.7900 | 0.8022 | 348,135 | +0.02(+2.14%) |
Feb 21, 2020 | 0.8100 | 0.8288 | 0.7808 | 0.7854 | 438,900 | +0.00(+0.10%) |
Feb 20, 2020 | 0.7850 | 0.7937 | 0.7600 | 0.7846 | 215,899 | +0.03(+3.81%) |
Feb 19, 2020 | 0.7828 | 0.7850 | 0.7500 | 0.7558 | 247,456 | -0.01(-0.94%) |
Feb 18, 2020 | 0.7300 | 0.7772 | 0.7300 | 0.7630 | 304,306 | +0.03(+4.53%) |
Feb 14, 2020 | 0.7325 | 0.7400 | 0.7176 | 0.7299 | 47,400 | +0.00(+0.48%) |
Feb 13, 2020 | 0.7200 | 0.7389 | 0.7100 | 0.7264 | 106,661 | +0.02(+3.21%) |
Feb 12, 2020 | 0.7105 | 0.7305 | 0.7000 | 0.7038 | 51,309 | -0.03(-3.67%) |
Feb 11, 2020 | 0.7100 | 0.7306 | 0.7100 | 0.7306 | 55,892 | +0.01(+0.80%) |
Feb 10, 2020 | 0.7300 | 0.7306 | 0.7018 | 0.7248 | 62,596 | -0.01(-1.62%) |
Feb 07, 2020 | 0.7275 | 0.7499 | 0.7130 | 0.7367 | 76,100 | -0.01(-1.77%) |
Feb 06, 2020 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 43,600 | +0.02(+2.46%) |
Feb 05, 2020 | 0.7170 | 0.7422 | 0.7170 | 0.7320 | 38,865 | +0.01(+1.95%) |
Feb 04, 2020 | 0.7500 | 0.7558 | 0.7180 | 0.7180 | 89,459 | -0.03(-3.99%) |