Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.5900 | 0.6300 | 0.5700 | 0.6034 | 345,000 | +0.02(+3.15%) |
Jul 30, 2020 | 0.5900 | 0.5900 | 0.5710 | 0.5850 | 170,846 | -0.01(-0.85%) |
Jul 29, 2020 | 0.5750 | 0.5900 | 0.5600 | 0.5900 | 343,739 | +0.02(+2.63%) |
Jul 28, 2020 | 0.5600 | 0.5795 | 0.5512 | 0.5749 | 181,525 | +0.00(+0.86%) |
Jul 27, 2020 | 0.5751 | 0.5899 | 0.5600 | 0.5700 | 275,180 | -0.01(-1.74%) |
Jul 24, 2020 | 0.5948 | 0.5948 | 0.5710 | 0.5801 | 158,400 | +0.00(+0.02%) |
Jul 23, 2020 | 0.5810 | 0.6000 | 0.5700 | 0.5800 | 372,049 | +0.00(+0.00%) |
Jul 22, 2020 | 0.5500 | 0.5955 | 0.5450 | 0.5800 | 346,983 | +0.03(+5.45%) |
Jul 21, 2020 | 0.5110 | 0.5960 | 0.5110 | 0.5500 | 382,122 | +0.03(+5.77%) |
Jul 20, 2020 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 167,911 | +0.00(+0.00%) |
Jul 17, 2020 | 0.5250 | 0.5400 | 0.5124 | 0.5200 | 151,100 | -0.01(-0.95%) |
Jul 16, 2020 | 0.5360 | 0.5400 | 0.5100 | 0.5250 | 253,391 | -0.01(-0.94%) |
Jul 15, 2020 | 0.5490 | 0.5800 | 0.5300 | 0.5300 | 459,582 | -0.03(-5.02%) |
Jul 14, 2020 | 0.5800 | 0.5800 | 0.5300 | 0.5580 | 332,324 | -0.01(-2.09%) |
Jul 13, 2020 | 0.5811 | 0.6100 | 0.5401 | 0.5699 | 683,550 | -0.04(-6.57%) |
Jul 10, 2020 | 0.5601 | 0.6100 | 0.5551 | 0.6100 | 353,200 | +0.05(+8.91%) |
Jul 09, 2020 | 0.5601 | 0.5820 | 0.5501 | 0.5601 | 160,086 | -0.01(-1.74%) |
Jul 08, 2020 | 0.5700 | 0.5950 | 0.5610 | 0.5700 | 288,344 | -0.02(-2.56%) |
Jul 07, 2020 | 0.5600 | 0.6000 | 0.5600 | 0.5850 | 191,353 | +0.00(+0.19%) |
Jul 06, 2020 | 0.6095 | 0.6340 | 0.5501 | 0.5839 | 301,606 | -0.02(-2.93%) |
Jul 02, 2020 | 0.6140 | 0.6300 | 0.5910 | 0.6015 | 173,900 | -0.01(-1.39%) |
Jul 01, 2020 | 0.6100 | 0.6300 | 0.5950 | 0.6100 | 128,564 | -0.01(-1.61%) |
Jun 30, 2020 | 0.6449 | 0.6600 | 0.6010 | 0.6200 | 266,447 | -0.00(-0.16%) |
Jun 29, 2020 | 0.5800 | 0.6300 | 0.5500 | 0.6210 | 289,600 | +0.04(+7.44%) |
Jun 26, 2020 | 0.5650 | 0.5800 | 0.5500 | 0.5780 | 285,800 | +0.01(+2.30%) |
Jun 25, 2020 | 0.6000 | 0.6250 | 0.5520 | 0.5650 | 749,327 | -0.05(-7.38%) |
Jun 24, 2020 | 0.6870 | 0.6870 | 0.6000 | 0.6100 | 633,649 | -0.07(-10.03%) |
Jun 23, 2020 | 0.6700 | 0.7100 | 0.6500 | 0.6780 | 297,046 | +0.01(+1.12%) |
Jun 22, 2020 | 0.6403 | 0.6940 | 0.6400 | 0.6705 | 200,684 | +0.00(+0.69%) |
Jun 19, 2020 | 0.6400 | 0.7005 | 0.6400 | 0.6659 | 275,700 | +0.01(+1.28%) |
Jun 18, 2020 | 0.6800 | 0.6800 | 0.6388 | 0.6575 | 332,913 | -0.02(-2.59%) |
Jun 17, 2020 | 0.7101 | 0.7300 | 0.6600 | 0.6750 | 399,422 | -0.04(-6.11%) |
Jun 16, 2020 | 0.7500 | 0.7700 | 0.7100 | 0.7189 | 298,127 | -0.03(-4.15%) |
Jun 15, 2020 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | 252,774 | +0.03(+4.17%) |
Jun 12, 2020 | 0.7000 | 0.7250 | 0.6804 | 0.7200 | 371,900 | +0.03(+5.11%) |
Jun 11, 2020 | 0.7310 | 0.7500 | 0.6564 | 0.6850 | 812,926 | -0.06(-8.67%) |
Jun 10, 2020 | 0.8000 | 0.8000 | 0.7200 | 0.7500 | 467,671 | -0.03(-4.15%) |
Jun 09, 2020 | 0.8189 | 0.8450 | 0.7600 | 0.7825 | 761,338 | -0.03(-3.41%) |
Jun 08, 2020 | 0.7800 | 0.8300 | 0.7000 | 0.8101 | 1,044,258 | +0.05(+7.18%) |
Jun 05, 2020 | 0.7970 | 0.8000 | 0.7120 | 0.7558 | 602,300 | -0.02(-3.09%) |
Jun 04, 2020 | 0.7810 | 0.8095 | 0.7301 | 0.7799 | 1,018,315 | +0.03(+3.99%) |
Jun 03, 2020 | 0.8450 | 0.8550 | 0.7310 | 0.7500 | 1,238,046 | -0.09(-11.24%) |
Jun 02, 2020 | 0.8630 | 0.9300 | 0.8300 | 0.8450 | 784,710 | -0.01(-1.17%) |
Jun 01, 2020 | 0.8900 | 0.9500 | 0.8000 | 0.8550 | 1,174,125 | -0.03(-3.39%) |
May 29, 2020 | 0.8819 | 0.9300 | 0.7800 | 0.8850 | 1,273,300 | +0.00(+0.56%) |
May 28, 2020 | 0.8810 | 0.9699 | 0.7200 | 0.8801 | 2,701,726 | -0.00(-0.10%) |
May 27, 2020 | 1.180 | 1.270 | 0.8500 | 0.8810 | 6,209,298 | -0.30(-25.34%) |
May 26, 2020 | 0.9750 | 1.190 | 0.9489 | 1.180 | 3,766,730 | +0.24(+25.53%) |
May 22, 2020 | 0.7010 | 0.9500 | 0.6954 | 0.9400 | 3,969,600 | +0.24(+34.29%) |
May 21, 2020 | 0.7420 | 0.7420 | 0.6400 | 0.7000 | 1,877,605 | +0.01(+0.72%) |
May 20, 2020 | 0.6420 | 0.6950 | 0.6360 | 0.6950 | 2,429,190 | +0.09(+15.83%) |
May 19, 2020 | 0.5349 | 0.6399 | 0.5000 | 0.6000 | 3,080,698 | +0.10(+20.00%) |
May 18, 2020 | 0.4150 | 0.5100 | 0.4000 | 0.5000 | 2,037,012 | +0.09(+21.95%) |
May 15, 2020 | 0.3900 | 0.4400 | 0.3726 | 0.4100 | 1,690,800 | +0.04(+9.77%) |
May 14, 2020 | 0.3903 | 0.4100 | 0.3600 | 0.3735 | 714,536 | -0.03(-6.67%) |
May 13, 2020 | 0.4390 | 0.4390 | 0.3900 | 0.4002 | 750,429 | -0.04(-8.84%) |
May 12, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4390 | 420,765 | -0.01(-2.44%) |
May 11, 2020 | 0.4760 | 0.4760 | 0.4500 | 0.4500 | 387,349 | -0.02(-5.26%) |
May 08, 2020 | 0.4700 | 0.5030 | 0.4625 | 0.4750 | 684,800 | -0.03(-5.28%) |
May 07, 2020 | 0.4525 | 0.5030 | 0.4100 | 0.5015 | 1,346,825 | +0.05(+11.44%) |
May 06, 2020 | 0.4700 | 0.4750 | 0.4350 | 0.4500 | 388,454 | -0.02(-5.26%) |
May 05, 2020 | 0.4690 | 0.4790 | 0.4550 | 0.4750 | 586,739 | +0.01(+1.06%) |
May 04, 2020 | 0.4850 | 0.4900 | 0.4500 | 0.4700 | 367,770 | +0.00(+0.21%) |