Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4900 | 0.5400 | 0.4917 | 0.5000 | 5,211 | +0.01(+1.21%) |
Apr 29, 2020 | 0.5000 | 0.5089 | 0.4922 | 0.4940 | 33,777 | -0.01(-1.20%) |
Apr 28, 2020 | 0.4300 | 0.5200 | 0.4100 | 0.5000 | 51,465 | -0.02(-3.85%) |
Apr 27, 2020 | 0.5300 | 0.5438 | 0.3800 | 0.5200 | 45,675 | -0.04(-7.13%) |
Apr 24, 2020 | 0.5599 | 0.5599 | 0.5599 | 0.5599 | 200 | +0.00(+0.00%) |
Apr 23, 2020 | 0.5200 | 0.5599 | 0.5200 | 0.5599 | 3,903 | -0.00(-0.18%) |
Apr 22, 2020 | 0.5250 | 0.5609 | 0.5250 | 0.5609 | 2,869 | +0.01(+1.98%) |
Apr 21, 2020 | 0.5200 | 0.5500 | 0.5250 | 0.5500 | 8,832 | -0.01(-1.79%) |
Apr 20, 2020 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | 3,152 | +0.03(+6.42%) |
Apr 17, 2020 | 0.5990 | 0.5990 | 0.5260 | 0.5262 | 32,700 | -0.06(-9.90%) |
Apr 16, 2020 | 0.5602 | 0.6164 | 0.5370 | 0.5840 | 24,434 | +0.00(+0.65%) |
Apr 15, 2020 | 0.6195 | 0.7399 | 0.5201 | 0.5802 | 123,357 | -0.01(-1.66%) |
Apr 14, 2020 | 0.5800 | 0.5900 | 0.5205 | 0.5900 | 6,435 | +0.07(+13.46%) |
Apr 13, 2020 | 0.5300 | 0.5599 | 0.5100 | 0.5200 | 9,791 | +0.01(+2.95%) |
Apr 09, 2020 | 0.5300 | 0.7100 | 0.4700 | 0.5051 | 75,000 | +0.04(+7.47%) |
Apr 08, 2020 | 0.6857 | 0.6989 | 0.4700 | 0.4700 | 16,397 | -0.11(-19.13%) |
Apr 07, 2020 | 0.6400 | 0.6400 | 0.5524 | 0.5812 | 4,493 | -0.02(-3.13%) |
Apr 06, 2020 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 854 | +0.03(+5.37%) |
Apr 03, 2020 | 0.6585 | 0.7123 | 0.5474 | 0.5694 | 15,700 | -0.00(-0.11%) |
Apr 02, 2020 | 0.7013 | 0.7013 | 0.4800 | 0.5700 | 8,716 | -0.08(-11.94%) |
Apr 01, 2020 | 0.6000 | 0.6700 | 0.6000 | 0.6473 | 1,574 | +0.02(+2.57%) |
Mar 31, 2020 | 0.6500 | 0.7328 | 0.6311 | 0.6311 | 3,111 | -0.02(-2.50%) |
Mar 30, 2020 | 0.6500 | 0.6500 | 0.6212 | 0.6473 | 6,382 | -0.02(-3.42%) |
Mar 27, 2020 | 0.6461 | 0.6752 | 0.6300 | 0.6702 | 6,100 | -0.05(-6.48%) |
Mar 26, 2020 | 0.7100 | 0.7618 | 0.6900 | 0.7166 | 8,861 | +0.03(+4.93%) |
Mar 25, 2020 | 0.6408 | 0.6874 | 0.6210 | 0.6829 | 4,311 | +0.07(+11.91%) |
Mar 24, 2020 | 0.6102 | 0.6102 | 38 | +0.00(+0.00%) | ||
Mar 23, 2020 | 0.7500 | 0.7500 | 0.6102 | 0.6102 | 1,305 | -0.13(-17.54%) |
Mar 20, 2020 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 100 | +0.00(+0.00%) |
Mar 19, 2020 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 7,998 | +0.05(+7.20%) |
Mar 18, 2020 | 0.7813 | 0.7813 | 0.6800 | 0.6903 | 655 | -0.05(-7.22%) |
Mar 17, 2020 | 0.8199 | 0.8199 | 0.7400 | 0.7440 | 2,515 | -0.02(-2.72%) |
Mar 16, 2020 | 0.7000 | 0.7722 | 0.7000 | 0.7648 | 3,957 | -0.02(-2.52%) |
Mar 13, 2020 | 0.7900 | 0.8000 | 0.6683 | 0.7846 | 16,400 | +0.03(+3.56%) |
Mar 12, 2020 | 0.8700 | 0.8700 | 0.6156 | 0.7576 | 8,039 | -0.03(-3.86%) |
Mar 11, 2020 | 0.9500 | 0.9500 | 0.7879 | 0.7880 | 5,077 | -0.10(-11.46%) |
Mar 10, 2020 | 0.7900 | 0.8900 | 0.7900 | 0.8900 | 2,250 | +0.13(+17.09%) |
Mar 09, 2020 | 0.8200 | 0.9390 | 0.6401 | 0.7601 | 29,632 | -0.02(-2.83%) |
Mar 06, 2020 | 0.7623 | 0.8894 | 0.7300 | 0.7822 | 3,300 | -0.05(-6.54%) |
Mar 05, 2020 | 0.8449 | 0.8700 | 0.8022 | 0.8369 | 11,976 | -0.07(-7.97%) |
Mar 04, 2020 | 0.9600 | 0.9600 | 0.8500 | 0.9094 | 37,894 | -0.02(-2.22%) |
Mar 03, 2020 | 0.8000 | 0.9600 | 0.7800 | 0.9300 | 90,584 | +0.19(+25.68%) |
Mar 02, 2020 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 442 | -0.01(-1.33%) |
Feb 28, 2020 | 0.7500 | 0.7778 | 0.7500 | 0.7500 | 2,300 | +0.03(+3.73%) |
Feb 27, 2020 | 0.7803 | 0.8345 | 0.7200 | 0.7230 | 13,402 | -0.13(-14.93%) |
Feb 26, 2020 | 0.7901 | 0.8500 | 0.7901 | 0.8499 | 2,917 | +0.08(+11.08%) |
Feb 25, 2020 | 0.8000 | 0.8500 | 0.7588 | 0.7651 | 14,609 | -0.09(-11.03%) |
Feb 24, 2020 | 0.8300 | 0.8600 | 0.7830 | 0.8600 | 71,782 | +0.06(+7.31%) |
Feb 21, 2020 | 0.7800 | 0.8290 | 0.7625 | 0.8014 | 39,000 | +0.05(+6.43%) |
Feb 20, 2020 | 0.7538 | 0.7708 | 0.7500 | 0.7530 | 4,228 | -0.05(-5.88%) |
Feb 19, 2020 | 0.8000 | 0.8100 | 0.7700 | 0.8000 | 33,648 | +0.03(+3.90%) |
Feb 18, 2020 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 56,393 | +0.04(+5.05%) |
Feb 14, 2020 | 0.8000 | 0.8000 | 0.7015 | 0.7330 | 3,400 | -0.06(-7.85%) |
Feb 13, 2020 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | 453 | +0.06(+8.85%) |
Feb 12, 2020 | 0.7359 | 0.7700 | 0.7301 | 0.7307 | 1,612 | +0.04(+5.90%) |
Feb 11, 2020 | 0.7900 | 0.7900 | 0.6900 | 0.6900 | 7,436 | -0.07(-9.23%) |
Feb 10, 2020 | 0.7607 | 0.7607 | 0.7602 | 0.7602 | 472 | +0.02(+3.15%) |
Feb 07, 2020 | 0.6903 | 0.7899 | 0.6903 | 0.7370 | 1,700 | -0.06(-7.88%) |
Feb 06, 2020 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 3,155 | +0.05(+6.19%) |
Feb 05, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7534 | 5,037 | +0.03(+4.20%) |
Feb 04, 2020 | 0.8000 | 0.8009 | 0.7160 | 0.7230 | 2,049 | -0.05(-6.10%) |