Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.270 | 1.320 | 1.250 | 1.270 | 178,500 | -0.03(-2.22%) |
Jul 30, 2020 | 1.280 | 1.320 | 1.270 | 1.299 | 87,965 | -0.00(-0.08%) |
Jul 29, 2020 | 1.360 | 1.360 | 1.290 | 1.300 | 191,497 | -0.05(-3.70%) |
Jul 28, 2020 | 1.200 | 1.380 | 1.200 | 1.350 | 462,436 | +0.13(+10.66%) |
Jul 27, 2020 | 1.200 | 1.220 | 1.200 | 1.220 | 196,334 | +0.00(+0.41%) |
Jul 24, 2020 | 1.190 | 1.230 | 1.160 | 1.215 | 169,900 | +0.05(+3.85%) |
Jul 23, 2020 | 1.200 | 1.220 | 1.170 | 1.170 | 180,609 | -0.04(-3.31%) |
Jul 22, 2020 | 1.160 | 1.210 | 1.160 | 1.210 | 143,271 | +0.03(+2.54%) |
Jul 21, 2020 | 1.130 | 1.210 | 1.130 | 1.180 | 183,448 | +0.04(+3.51%) |
Jul 20, 2020 | 1.170 | 1.210 | 1.130 | 1.140 | 294,253 | -0.07(-5.79%) |
Jul 17, 2020 | 1.180 | 1.240 | 1.180 | 1.210 | 514,600 | +0.04(+3.42%) |
Jul 16, 2020 | 1.160 | 1.190 | 1.130 | 1.170 | 182,019 | +0.00(+0.00%) |
Jul 15, 2020 | 1.120 | 1.200 | 1.120 | 1.170 | 127,999 | +0.03(+2.63%) |
Jul 14, 2020 | 1.160 | 1.160 | 1.110 | 1.140 | 229,624 | -0.01(-0.87%) |
Jul 13, 2020 | 1.220 | 1.220 | 1.140 | 1.150 | 475,652 | -0.07(-5.74%) |
Jul 10, 2020 | 1.170 | 1.220 | 1.100 | 1.220 | 560,300 | +0.02(+1.67%) |
Jul 09, 2020 | 1.200 | 1.200 | 1.150 | 1.200 | 477,176 | +0.00(+0.00%) |
Jul 08, 2020 | 1.130 | 1.220 | 1.090 | 1.200 | 992,357 | +0.14(+13.21%) |
Jul 07, 2020 | 0.9800 | 1.080 | 0.9500 | 1.060 | 947,987 | +0.08(+8.16%) |
Jul 06, 2020 | 0.9700 | 1.010 | 0.9300 | 0.9800 | 301,833 | +0.04(+4.52%) |
Jul 02, 2020 | 0.8800 | 0.9490 | 0.8500 | 0.9376 | 229,600 | +0.06(+7.28%) |
Jul 01, 2020 | 0.8846 | 0.9110 | 0.8500 | 0.8740 | 158,568 | -0.00(-0.46%) |
Jun 30, 2020 | 0.9000 | 0.9202 | 0.8321 | 0.8780 | 399,641 | +0.02(+2.09%) |
Jun 29, 2020 | 0.8050 | 0.8800 | 0.7901 | 0.8600 | 154,287 | +0.04(+4.38%) |
Jun 26, 2020 | 0.8200 | 0.8650 | 0.8150 | 0.8239 | 190,000 | -0.03(-3.07%) |
Jun 25, 2020 | 0.8000 | 0.8500 | 0.7750 | 0.8500 | 294,604 | +0.04(+5.13%) |
Jun 24, 2020 | 0.8499 | 0.8500 | 0.7901 | 0.8085 | 367,026 | -0.05(-5.44%) |
Jun 23, 2020 | 0.8600 | 0.8846 | 0.8210 | 0.8550 | 398,481 | +0.01(+1.30%) |
Jun 22, 2020 | 0.9100 | 0.9400 | 0.8200 | 0.8440 | 1,287,194 | -0.11(-11.63%) |
Jun 19, 2020 | 1.190 | 1.200 | 0.9118 | 0.9551 | 7,895,300 | +0.06(+6.72%) |
Jun 18, 2020 | 0.9800 | 0.9800 | 0.8676 | 0.8950 | 536,006 | -0.01(-0.56%) |
Jun 17, 2020 | 0.9000 | 0.9000 | 0.8100 | 0.9000 | 897,992 | -0.04(-4.26%) |
Jun 16, 2020 | 0.7600 | 1.010 | 0.7600 | 0.9400 | 3,143,426 | +0.17(+22.08%) |
Jun 15, 2020 | 0.8200 | 0.8200 | 0.7500 | 0.7700 | 833,547 | -0.03(-3.75%) |
Jun 12, 2020 | 0.8299 | 0.8299 | 0.7800 | 0.8000 | 201,500 | +0.01(+1.27%) |
Jun 11, 2020 | 0.8000 | 0.8000 | 0.7000 | 0.7900 | 316,665 | -0.01(-1.66%) |
Jun 10, 2020 | 0.8400 | 0.8600 | 0.7500 | 0.8033 | 1,281,988 | -0.01(-0.83%) |
Jun 09, 2020 | 0.8100 | 0.8200 | 0.7800 | 0.8100 | 118,335 | +0.00(+0.00%) |
Jun 08, 2020 | 0.8000 | 0.8300 | 0.7700 | 0.8100 | 109,762 | +0.01(+1.25%) |
Jun 05, 2020 | 0.7900 | 0.8000 | 0.7600 | 0.8000 | 67,300 | +0.01(+1.27%) |
Jun 04, 2020 | 0.7670 | 0.7999 | 0.7600 | 0.7900 | 42,080 | +0.01(+0.64%) |
Jun 03, 2020 | 0.7862 | 0.8001 | 0.7500 | 0.7850 | 79,872 | -0.00(-0.61%) |
Jun 02, 2020 | 0.7900 | 0.7900 | 0.7601 | 0.7898 | 13,952 | -0.00(-0.03%) |
Jun 01, 2020 | 0.7200 | 0.7900 | 0.7200 | 0.7900 | 229,541 | -0.01(-1.25%) |
May 29, 2020 | 0.7900 | 0.8100 | 0.7761 | 0.8000 | 37,800 | -0.01(-1.23%) |
May 28, 2020 | 0.8400 | 0.8400 | 0.7801 | 0.8100 | 64,300 | +0.00(+0.04%) |
May 27, 2020 | 0.8000 | 0.8097 | 0.7761 | 0.8097 | 49,872 | +0.01(+1.21%) |
May 26, 2020 | 0.8090 | 0.8101 | 0.7736 | 0.8000 | 89,552 | -0.01(-1.23%) |
May 22, 2020 | 0.7878 | 0.8100 | 0.7750 | 0.8100 | 37,900 | +0.00(+0.00%) |
May 21, 2020 | 0.7600 | 0.8100 | 0.7605 | 0.8100 | 25,620 | +0.01(+1.25%) |
May 20, 2020 | 0.7900 | 0.8000 | 0.7500 | 0.8000 | 87,105 | +0.01(+1.27%) |
May 19, 2020 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 40,865 | +0.00(+0.34%) |
May 18, 2020 | 0.7663 | 0.7900 | 0.7500 | 0.7873 | 84,127 | -0.00(-0.34%) |
May 15, 2020 | 0.7500 | 0.8200 | 0.7300 | 0.7900 | 177,900 | -0.00(-0.40%) |
May 14, 2020 | 0.7799 | 0.8100 | 0.7580 | 0.7932 | 208,661 | -0.02(-2.36%) |
May 13, 2020 | 0.8200 | 0.8200 | 0.7600 | 0.8124 | 46,607 | -0.01(-0.81%) |
May 12, 2020 | 0.7857 | 0.8190 | 0.7800 | 0.8190 | 82,013 | +0.01(+1.11%) |
May 11, 2020 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 70,806 | +0.01(+1.59%) |
May 08, 2020 | 0.7857 | 0.8100 | 0.7500 | 0.7973 | 76,000 | -0.01(-1.57%) |
May 07, 2020 | 0.7900 | 0.8100 | 0.7500 | 0.8100 | 33,563 | +0.00(+0.00%) |
May 06, 2020 | 0.7800 | 0.8100 | 0.7500 | 0.8100 | 97,562 | +0.00(+0.33%) |
May 05, 2020 | 0.7721 | 0.8100 | 0.7600 | 0.8073 | 41,728 | +0.01(+0.91%) |
May 04, 2020 | 0.8000 | 0.8000 | 0.7560 | 0.8000 | 31,266 | +0.00(+0.34%) |