Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7200 | 0.7320 | 0.6622 | 0.7049 | 19,100 | -0.01(-2.06%) |
May 28, 2020 | 0.7100 | 0.7200 | 0.6960 | 0.7197 | 34,252 | +0.03(+4.62%) |
May 27, 2020 | 0.6780 | 0.6900 | 0.6560 | 0.6879 | 18,242 | +0.03(+5.14%) |
May 26, 2020 | 0.6480 | 0.6699 | 0.6210 | 0.6543 | 48,316 | +0.03(+5.52%) |
May 22, 2020 | 0.6900 | 0.6900 | 0.6200 | 0.6201 | 115,100 | -0.07(-10.38%) |
May 21, 2020 | 0.6833 | 0.7000 | 0.6833 | 0.6919 | 7,419 | -0.01(-1.11%) |
May 20, 2020 | 0.7000 | 0.7000 | 0.6800 | 0.6997 | 90,154 | -0.00(-0.04%) |
May 19, 2020 | 0.7350 | 0.7350 | 0.6985 | 0.7000 | 19,655 | -0.03(-3.63%) |
May 18, 2020 | 0.7500 | 0.7500 | 0.6800 | 0.7264 | 11,226 | +0.03(+3.83%) |
May 15, 2020 | 0.6999 | 0.7200 | 0.6700 | 0.6996 | 48,200 | -0.00(-0.44%) |
May 14, 2020 | 0.7183 | 0.7299 | 0.6703 | 0.7027 | 89,848 | -0.01(-1.17%) |
May 13, 2020 | 0.7306 | 0.7306 | 0.6853 | 0.7110 | 35,674 | -0.03(-3.84%) |
May 12, 2020 | 0.7950 | 0.7950 | 0.7303 | 0.7394 | 26,920 | -0.05(-6.39%) |
May 11, 2020 | 0.8100 | 0.8100 | 0.7551 | 0.7899 | 70,820 | +0.00(+0.10%) |
May 08, 2020 | 0.7500 | 0.7899 | 0.7277 | 0.7891 | 22,600 | +0.03(+3.50%) |
May 07, 2020 | 0.7211 | 0.7898 | 0.7000 | 0.7624 | 137,993 | +0.05(+7.38%) |
May 06, 2020 | 0.8200 | 0.8200 | 0.7100 | 0.7100 | 114,004 | -0.10(-12.35%) |
May 05, 2020 | 0.7530 | 0.8195 | 0.7520 | 0.8100 | 111,091 | +0.03(+3.93%) |
May 04, 2020 | 0.7799 | 0.7799 | 0.7500 | 0.7794 | 30,448 | -0.00(-0.06%) |
May 01, 2020 | 0.7431 | 0.7800 | 0.7400 | 0.7799 | 63,500 | +0.04(+4.97%) |
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%) |