Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.020 | 1.100 | 1.010 | 1.090 | 75,600 | +0.09(+9.00%) |
Jul 30, 2020 | 1.050 | 1.050 | 0.9900 | 1.000 | 216,355 | -0.04(-4.31%) |
Jul 29, 2020 | 1.050 | 1.053 | 1.000 | 1.045 | 128,850 | -0.01(-0.48%) |
Jul 28, 2020 | 1.030 | 1.100 | 1.030 | 1.050 | 120,114 | -0.03(-2.57%) |
Jul 27, 2020 | 1.059 | 1.100 | 1.015 | 1.078 | 191,543 | +0.06(+5.81%) |
Jul 24, 2020 | 1.030 | 1.065 | 1.010 | 1.018 | 149,900 | -0.01(-1.11%) |
Jul 23, 2020 | 1.050 | 1.080 | 1.020 | 1.030 | 149,360 | -0.03(-2.84%) |
Jul 22, 2020 | 1.100 | 1.120 | 1.020 | 1.060 | 140,106 | -0.04(-3.64%) |
Jul 21, 2020 | 1.100 | 1.130 | 1.060 | 1.100 | 164,021 | +0.02(+2.00%) |
Jul 20, 2020 | 1.050 | 1.089 | 1.040 | 1.078 | 168,411 | +0.03(+2.70%) |
Jul 17, 2020 | 1.060 | 1.100 | 1.020 | 1.050 | 88,600 | -0.01(-0.94%) |
Jul 16, 2020 | 1.125 | 1.150 | 1.030 | 1.060 | 114,814 | -0.01(-0.93%) |
Jul 15, 2020 | 1.105 | 1.105 | 1.060 | 1.070 | 157,957 | -0.03(-2.59%) |
Jul 14, 2020 | 0.9923 | 1.100 | 0.9800 | 1.099 | 244,782 | +0.06(+5.73%) |
Jul 13, 2020 | 1.000 | 1.080 | 0.9925 | 1.039 | 549,668 | +0.09(+9.37%) |
Jul 10, 2020 | 1.010 | 1.030 | 0.9500 | 0.9500 | 168,200 | -0.06(-5.94%) |
Jul 09, 2020 | 1.020 | 1.080 | 0.9691 | 1.010 | 434,969 | -0.01(-0.98%) |
Jul 08, 2020 | 0.9600 | 1.020 | 0.9600 | 1.020 | 387,196 | +0.10(+11.35%) |
Jul 07, 2020 | 0.9264 | 0.9305 | 0.9000 | 0.9160 | 144,686 | -0.02(-2.03%) |
Jul 06, 2020 | 0.9726 | 0.9820 | 0.9000 | 0.9350 | 122,844 | -0.00(-0.53%) |
Jul 02, 2020 | 0.8793 | 0.9590 | 0.8500 | 0.9400 | 178,300 | +0.06(+6.94%) |
Jul 01, 2020 | 0.8793 | 0.8793 | 0.8330 | 0.8790 | 52,046 | +0.02(+2.21%) |
Jun 30, 2020 | 0.8637 | 0.9000 | 0.8133 | 0.8600 | 304,785 | +0.00(+0.00%) |
Jun 29, 2020 | 0.7991 | 0.8600 | 0.7835 | 0.8600 | 312,272 | +0.06(+7.50%) |
Jun 26, 2020 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 167,100 | +0.02(+3.16%) |
Jun 25, 2020 | 0.7600 | 0.7952 | 0.7500 | 0.7755 | 19,450 | +0.00(+0.36%) |
Jun 24, 2020 | 0.7496 | 0.8200 | 0.7496 | 0.7727 | 162,272 | -0.02(-2.19%) |
Jun 23, 2020 | 0.7472 | 0.7900 | 0.7293 | 0.7900 | 214,246 | +0.05(+6.87%) |
Jun 22, 2020 | 0.7498 | 0.7509 | 0.7020 | 0.7392 | 62,468 | +0.01(+1.96%) |
Jun 19, 2020 | 0.6945 | 0.7325 | 0.6872 | 0.7250 | 64,600 | +0.03(+4.39%) |
Jun 18, 2020 | 0.7066 | 0.7174 | 0.6879 | 0.6945 | 45,415 | -0.01(-1.27%) |
Jun 17, 2020 | 0.7043 | 0.7269 | 0.6903 | 0.7034 | 51,727 | -0.00(-0.09%) |
Jun 16, 2020 | 0.6962 | 0.7292 | 0.6826 | 0.7040 | 82,262 | -0.02(-3.16%) |
Jun 15, 2020 | 0.6420 | 0.7426 | 0.6420 | 0.7270 | 151,451 | +0.02(+3.28%) |
Jun 12, 2020 | 0.7037 | 0.7329 | 0.6879 | 0.7039 | 112,000 | +0.00(+0.40%) |
Jun 11, 2020 | 0.7452 | 0.7462 | 0.6886 | 0.7011 | 203,552 | -0.04(-5.98%) |
Jun 10, 2020 | 0.7199 | 0.7457 | 0.6978 | 0.7457 | 181,650 | +0.03(+3.64%) |
Jun 09, 2020 | 0.7271 | 0.7635 | 0.7000 | 0.7195 | 185,390 | -0.02(-3.03%) |
Jun 08, 2020 | 0.7703 | 0.7740 | 0.7271 | 0.7420 | 126,370 | +0.01(+0.94%) |
Jun 05, 2020 | 0.7375 | 0.7810 | 0.7112 | 0.7351 | 96,200 | -0.02(-2.64%) |
Jun 04, 2020 | 0.7583 | 0.7742 | 0.7422 | 0.7550 | 85,390 | +0.02(+2.03%) |
Jun 03, 2020 | 0.7500 | 0.7653 | 0.7050 | 0.7400 | 220,239 | -0.04(-5.07%) |
Jun 02, 2020 | 0.8000 | 0.8300 | 0.7500 | 0.7795 | 144,742 | -0.00(-0.06%) |
Jun 01, 2020 | 0.7753 | 0.8001 | 0.7462 | 0.7800 | 161,763 | +0.01(+0.71%) |
May 29, 2020 | 0.7369 | 0.7796 | 0.7250 | 0.7745 | 175,300 | +0.05(+6.21%) |
May 28, 2020 | 0.7800 | 0.7800 | 0.7100 | 0.7292 | 223,175 | -0.04(-5.10%) |
May 27, 2020 | 0.7350 | 0.7959 | 0.6801 | 0.7684 | 242,529 | +0.03(+4.54%) |
May 26, 2020 | 0.7025 | 0.7500 | 0.6902 | 0.7350 | 571,056 | +0.03(+3.52%) |
May 22, 2020 | 0.6944 | 0.7200 | 0.6720 | 0.7100 | 362,700 | +0.08(+13.44%) |
May 21, 2020 | 0.6595 | 0.6680 | 0.6066 | 0.6259 | 160,101 | -0.03(-5.21%) |
May 20, 2020 | 0.7115 | 0.7259 | 0.6352 | 0.6603 | 205,509 | -0.03(-4.26%) |
May 19, 2020 | 0.7000 | 0.7010 | 0.6600 | 0.6897 | 286,179 | +0.01(+2.18%) |
May 18, 2020 | 0.6336 | 0.7000 | 0.6250 | 0.6750 | 200,589 | +0.05(+7.91%) |
May 15, 2020 | 0.5800 | 0.6500 | 0.5800 | 0.6255 | 162,100 | +0.05(+9.35%) |
May 14, 2020 | 0.5900 | 0.5921 | 0.5619 | 0.5720 | 84,271 | -0.01(-1.36%) |
May 13, 2020 | 0.6194 | 0.6389 | 0.5798 | 0.5799 | 135,563 | -0.03(-4.15%) |
May 12, 2020 | 0.5850 | 0.6323 | 0.5850 | 0.6050 | 184,437 | +0.03(+4.31%) |
May 11, 2020 | 0.5750 | 0.5908 | 0.5690 | 0.5800 | 113,289 | +0.00(+0.16%) |
May 08, 2020 | 0.5345 | 0.5932 | 0.4980 | 0.5791 | 149,500 | +0.06(+11.37%) |
May 07, 2020 | 0.5150 | 0.5300 | 0.5001 | 0.5200 | 146,169 | +0.01(+2.12%) |
May 06, 2020 | 0.5297 | 0.5300 | 0.5000 | 0.5092 | 68,930 | -0.01(-1.07%) |
May 05, 2020 | 0.4890 | 0.5241 | 0.4890 | 0.5147 | 36,564 | +0.00(+0.04%) |
May 04, 2020 | 0.5100 | 0.5230 | 0.5000 | 0.5145 | 120,230 | +0.00(+0.88%) |