Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7450 | 0.7600 | 0.7003 | 0.7400 | 178,321 | -0.01(-0.67%) |
Apr 29, 2020 | 0.6869 | 0.7555 | 0.6869 | 0.7450 | 121,465 | -0.00(-0.64%) |
Apr 28, 2020 | 0.7800 | 0.8050 | 0.6600 | 0.7498 | 189,357 | -0.00(-0.15%) |
Apr 27, 2020 | 0.6780 | 0.7509 | 0.6100 | 0.7509 | 177,579 | +0.06(+8.83%) |
Apr 24, 2020 | 0.6400 | 0.6900 | 0.6150 | 0.6900 | 79,700 | +0.04(+6.53%) |
Apr 23, 2020 | 0.6400 | 0.6601 | 0.6310 | 0.6477 | 211,504 | -0.00(-0.35%) |
Apr 22, 2020 | 0.6400 | 0.6700 | 0.5801 | 0.6500 | 136,134 | +0.01(+1.56%) |
Apr 21, 2020 | 0.6100 | 0.6400 | 0.5800 | 0.6400 | 323,977 | +0.02(+3.23%) |
Apr 20, 2020 | 0.5600 | 0.6300 | 0.5300 | 0.6200 | 895,952 | +0.08(+14.81%) |
Apr 17, 2020 | 0.5000 | 0.5500 | 0.4800 | 0.5400 | 145,900 | +0.04(+8.00%) |
Apr 16, 2020 | 0.4700 | 0.5000 | 0.4200 | 0.5000 | 242,191 | +0.03(+5.57%) |
Apr 15, 2020 | 0.4500 | 0.5000 | 0.4500 | 0.4736 | 55,483 | -0.01(-1.33%) |
Apr 14, 2020 | 0.4830 | 0.4830 | 0.4500 | 0.4800 | 88,491 | +0.01(+2.13%) |
Apr 13, 2020 | 0.4699 | 0.4835 | 0.4600 | 0.4700 | 35,870 | +0.01(+2.17%) |
Apr 09, 2020 | 0.4800 | 0.4950 | 0.4450 | 0.4600 | 117,200 | -0.02(-4.17%) |
Apr 08, 2020 | 0.4500 | 0.4900 | 0.4200 | 0.4800 | 237,623 | +0.03(+6.67%) |
Apr 07, 2020 | 0.4405 | 0.4601 | 0.4387 | 0.4500 | 209,315 | +0.01(+2.60%) |
Apr 06, 2020 | 0.4288 | 0.4386 | 0.4228 | 0.4386 | 62,920 | +0.02(+4.43%) |
Apr 03, 2020 | 0.3900 | 0.4275 | 0.3810 | 0.4200 | 63,000 | +0.03(+7.69%) |
Apr 02, 2020 | 0.3800 | 0.4179 | 0.3700 | 0.3900 | 53,363 | +0.01(+2.12%) |
Apr 01, 2020 | 0.4013 | 0.4124 | 0.3700 | 0.3819 | 70,113 | -0.03(-6.85%) |
Mar 31, 2020 | 0.4100 | 0.6500 | 0.3700 | 0.4100 | 1,336,631 | +0.01(+2.50%) |
Mar 30, 2020 | 0.3600 | 0.4100 | 0.3500 | 0.4000 | 153,455 | +0.05(+14.29%) |
Mar 27, 2020 | 0.3560 | 0.3560 | 0.3100 | 0.3500 | 21,200 | +0.01(+2.94%) |
Mar 26, 2020 | 0.3469 | 0.3579 | 0.3100 | 0.3400 | 90,135 | +0.03(+8.04%) |
Mar 25, 2020 | 0.3040 | 0.3380 | 0.3040 | 0.3147 | 39,942 | +0.01(+2.88%) |
Mar 24, 2020 | 0.3133 | 0.3300 | 0.2865 | 0.3059 | 85,586 | +0.02(+5.45%) |
Mar 23, 2020 | 0.2838 | 0.3190 | 0.2725 | 0.2901 | 45,005 | +0.02(+7.36%) |
Mar 20, 2020 | 0.3198 | 0.3531 | 0.2701 | 0.2702 | 194,000 | -0.03(-11.29%) |
Mar 19, 2020 | 0.2900 | 0.3400 | 0.2600 | 0.3046 | 72,592 | +0.00(+0.59%) |
Mar 18, 2020 | 0.3022 | 0.3299 | 0.3000 | 0.3028 | 13,147 | -0.04(-10.94%) |
Mar 17, 2020 | 0.3000 | 0.3600 | 0.2800 | 0.3400 | 108,369 | +0.02(+5.20%) |
Mar 16, 2020 | 0.3700 | 0.3700 | 0.3222 | 0.3232 | 43,444 | -0.06(-15.22%) |
Mar 13, 2020 | 0.3733 | 0.4000 | 0.3600 | 0.3812 | 83,800 | +0.01(+2.34%) |
Mar 12, 2020 | 0.3900 | 0.4190 | 0.3500 | 0.3725 | 57,245 | -0.05(-11.29%) |
Mar 11, 2020 | 0.4000 | 0.4300 | 0.3900 | 0.4199 | 66,634 | -0.00(-0.02%) |
Mar 10, 2020 | 0.4600 | 0.4800 | 0.3300 | 0.4200 | 268,679 | -0.05(-11.13%) |
Mar 09, 2020 | 0.5030 | 0.5030 | 0.4501 | 0.4726 | 21,805 | -0.05(-8.89%) |
Mar 06, 2020 | 0.5334 | 0.5334 | 0.4803 | 0.5187 | 66,700 | +0.01(+1.71%) |
Mar 05, 2020 | 0.5052 | 0.5350 | 0.5050 | 0.5100 | 43,012 | -0.02(-4.62%) |
Mar 04, 2020 | 0.5700 | 0.5700 | 0.5050 | 0.5347 | 37,885 | -0.02(-2.73%) |
Mar 03, 2020 | 0.5231 | 0.5600 | 0.5190 | 0.5497 | 77,921 | +0.03(+5.29%) |
Mar 02, 2020 | 0.5011 | 0.5450 | 0.5000 | 0.5221 | 115,799 | +0.01(+1.44%) |
Feb 28, 2020 | 0.5700 | 0.6099 | 0.5000 | 0.5147 | 211,000 | -0.05(-9.00%) |
Feb 27, 2020 | 0.6100 | 0.6100 | 0.5000 | 0.5656 | 152,319 | -0.04(-7.28%) |
Feb 26, 2020 | 0.6200 | 0.6386 | 0.6007 | 0.6100 | 36,329 | -0.01(-1.58%) |
Feb 25, 2020 | 0.6300 | 0.6615 | 0.6011 | 0.6198 | 174,063 | -0.01(-1.60%) |
Feb 24, 2020 | 0.6490 | 0.6490 | 0.6200 | 0.6299 | 164,689 | -0.02(-2.84%) |
Feb 21, 2020 | 0.6695 | 0.6695 | 0.6395 | 0.6483 | 43,100 | -0.01(-1.77%) |
Feb 20, 2020 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 68,579 | -0.01(-0.89%) |
Feb 19, 2020 | 0.6473 | 0.6888 | 0.6402 | 0.6659 | 123,529 | +0.02(+2.79%) |
Feb 18, 2020 | 0.6500 | 0.6500 | 0.6300 | 0.6478 | 81,778 | +0.01(+1.22%) |
Feb 14, 2020 | 0.6400 | 0.6714 | 0.6300 | 0.6400 | 120,100 | -0.01(-2.14%) |
Feb 13, 2020 | 0.6500 | 0.6600 | 0.6300 | 0.6540 | 109,574 | +0.01(+2.19%) |
Feb 12, 2020 | 0.6500 | 0.6640 | 0.6352 | 0.6400 | 95,285 | +0.00(+0.00%) |
Feb 11, 2020 | 0.6589 | 0.6632 | 0.6215 | 0.6400 | 146,024 | -0.02(-3.00%) |
Feb 10, 2020 | 0.6800 | 0.6800 | 0.6500 | 0.6598 | 41,750 | -0.01(-1.14%) |
Feb 07, 2020 | 0.6900 | 0.6900 | 0.6500 | 0.6674 | 157,600 | +0.01(+1.12%) |
Feb 06, 2020 | 0.6686 | 0.7131 | 0.6600 | 0.6600 | 558,036 | -0.01(-1.29%) |
Feb 05, 2020 | 0.6500 | 0.6800 | 0.6500 | 0.6686 | 146,632 | -0.02(-3.10%) |
Feb 04, 2020 | 0.7000 | 0.7300 | 0.6800 | 0.6900 | 129,337 | -0.04(-5.48%) |