Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.090 | 1.130 | 1.050 | 1.100 | 2,015,800 | +0.00(+0.00%) |
Jul 30, 2020 | 1.090 | 1.120 | 1.020 | 1.100 | 1,692,192 | +0.00(+0.00%) |
Jul 29, 2020 | 1.210 | 1.250 | 1.080 | 1.100 | 3,191,683 | -0.09(-7.56%) |
Jul 28, 2020 | 1.150 | 1.210 | 1.100 | 1.190 | 4,760,344 | +0.10(+9.17%) |
Jul 27, 2020 | 1.160 | 1.170 | 1.090 | 1.090 | 1,390,667 | -0.02(-1.80%) |
Jul 24, 2020 | 1.110 | 1.280 | 1.080 | 1.110 | 5,540,900 | +0.03(+2.78%) |
Jul 23, 2020 | 1.170 | 1.190 | 1.080 | 1.080 | 1,601,962 | -0.07(-6.09%) |
Jul 22, 2020 | 1.300 | 1.450 | 1.130 | 1.150 | 7,408,630 | -0.02(-1.71%) |
Jul 21, 2020 | 0.9300 | 1.200 | 0.9000 | 1.170 | 3,929,916 | +0.26(+28.32%) |
Jul 20, 2020 | 0.8500 | 0.9466 | 0.8500 | 0.9118 | 447,378 | +0.03(+3.71%) |
Jul 17, 2020 | 0.9500 | 1.030 | 0.8525 | 0.8792 | 815,100 | +0.03(+3.41%) |
Jul 16, 2020 | 0.8550 | 0.8787 | 0.8400 | 0.8502 | 177,802 | +0.00(+0.26%) |
Jul 15, 2020 | 0.8300 | 0.8837 | 0.8300 | 0.8480 | 324,803 | +0.01(+0.68%) |
Jul 14, 2020 | 0.8900 | 0.8919 | 0.8300 | 0.8423 | 524,602 | -0.05(-5.36%) |
Jul 13, 2020 | 0.8508 | 0.9196 | 0.8500 | 0.8900 | 750,633 | +0.05(+5.95%) |
Jul 10, 2020 | 0.8376 | 0.8500 | 0.8067 | 0.8400 | 413,700 | +0.03(+3.19%) |
Jul 09, 2020 | 0.8000 | 0.8310 | 0.8000 | 0.8140 | 487,912 | -0.01(-0.80%) |
Jul 08, 2020 | 0.8400 | 0.8449 | 0.8200 | 0.8206 | 198,137 | -0.01(-1.72%) |
Jul 07, 2020 | 0.8300 | 0.8400 | 0.8200 | 0.8350 | 854,897 | +0.02(+2.67%) |
Jul 06, 2020 | 0.8000 | 0.8400 | 0.8000 | 0.8133 | 650,509 | -0.00(-0.14%) |
Jul 02, 2020 | 0.7900 | 0.8300 | 0.7900 | 0.8144 | 276,100 | +0.02(+2.96%) |
Jul 01, 2020 | 0.8100 | 0.8300 | 0.7800 | 0.7910 | 649,133 | -0.04(-4.70%) |
Jun 30, 2020 | 0.7944 | 0.8500 | 0.7624 | 0.8300 | 974,428 | +0.02(+2.47%) |
Jun 29, 2020 | 0.7600 | 0.8400 | 0.7600 | 0.8100 | 715,963 | +0.06(+7.97%) |
Jun 26, 2020 | 0.7000 | 0.7800 | 0.6660 | 0.7502 | 10,313,800 | +0.05(+7.31%) |
Jun 25, 2020 | 0.7256 | 0.7299 | 0.6600 | 0.6991 | 1,517,548 | -0.02(-3.31%) |
Jun 24, 2020 | 0.7938 | 0.8050 | 0.7101 | 0.7230 | 1,566,625 | -0.04(-5.51%) |
Jun 23, 2020 | 0.7900 | 0.7919 | 0.7633 | 0.7652 | 969,464 | -0.00(-0.30%) |
Jun 22, 2020 | 0.7896 | 0.7896 | 0.7500 | 0.7675 | 746,011 | +0.01(+1.52%) |
Jun 19, 2020 | 0.7820 | 0.8000 | 0.7500 | 0.7560 | 1,048,200 | -0.04(-5.17%) |
Jun 18, 2020 | 0.8105 | 0.8259 | 0.7800 | 0.7972 | 800,383 | -0.02(-2.26%) |
Jun 17, 2020 | 0.8400 | 0.8700 | 0.8052 | 0.8156 | 356,851 | -0.02(-2.39%) |
Jun 16, 2020 | 0.8700 | 0.8700 | 0.8040 | 0.8356 | 382,233 | -0.00(-0.17%) |
Jun 15, 2020 | 0.8400 | 0.8400 | 0.8030 | 0.8370 | 371,898 | +0.01(+0.69%) |
Jun 12, 2020 | 0.8480 | 0.8504 | 0.8100 | 0.8313 | 445,800 | +0.03(+3.91%) |
Jun 11, 2020 | 0.8500 | 0.8600 | 0.7800 | 0.8000 | 1,008,604 | -0.08(-9.51%) |
Jun 10, 2020 | 0.9899 | 0.9998 | 0.8700 | 0.8841 | 732,854 | -0.07(-7.21%) |
Jun 09, 2020 | 0.8988 | 0.9900 | 0.8050 | 0.9528 | 1,062,714 | +0.07(+8.27%) |
Jun 08, 2020 | 0.8000 | 0.8963 | 0.7930 | 0.8800 | 1,021,279 | +0.09(+11.35%) |
Jun 05, 2020 | 0.7917 | 0.8100 | 0.7711 | 0.7903 | 898,600 | +0.01(+1.82%) |
Jun 04, 2020 | 0.7678 | 0.7900 | 0.7600 | 0.7762 | 443,630 | +0.00(+0.17%) |
Jun 03, 2020 | 0.7900 | 0.7996 | 0.7500 | 0.7749 | 773,210 | +0.01(+1.29%) |
Jun 02, 2020 | 0.7828 | 0.7828 | 0.7627 | 0.7650 | 352,767 | +0.01(+0.66%) |
Jun 01, 2020 | 0.7800 | 0.7988 | 0.7550 | 0.7600 | 852,844 | -0.03(-3.52%) |
May 29, 2020 | 0.7700 | 0.7899 | 0.7500 | 0.7877 | 471,000 | +0.02(+2.30%) |
May 28, 2020 | 0.8200 | 0.8200 | 0.7600 | 0.7700 | 526,561 | -0.04(-4.99%) |
May 27, 2020 | 0.8100 | 0.8106 | 0.7684 | 0.8104 | 663,631 | +0.01(+0.77%) |
May 26, 2020 | 0.8505 | 0.8620 | 0.7700 | 0.8042 | 1,061,018 | -0.06(-6.71%) |
May 22, 2020 | 0.8400 | 0.9000 | 0.7400 | 0.8620 | 4,294,000 | +0.03(+3.86%) |
May 21, 2020 | 0.7439 | 1.170 | 0.7200 | 0.8300 | 6,602,570 | +0.11(+15.95%) |
May 20, 2020 | 0.7100 | 0.7199 | 0.7040 | 0.7158 | 317,502 | +0.02(+2.79%) |
May 19, 2020 | 0.7100 | 0.7290 | 0.6900 | 0.6964 | 384,385 | -0.04(-5.07%) |
May 18, 2020 | 0.7429 | 0.7700 | 0.6701 | 0.7336 | 686,106 | +0.02(+2.44%) |
May 15, 2020 | 0.6770 | 0.7300 | 0.6600 | 0.7161 | 219,700 | +0.05(+6.88%) |
May 14, 2020 | 0.6816 | 0.6900 | 0.6451 | 0.6700 | 433,596 | -0.02(-2.74%) |
May 13, 2020 | 0.7370 | 0.7370 | 0.6500 | 0.6889 | 315,136 | -0.02(-2.99%) |
May 12, 2020 | 0.8500 | 0.8500 | 0.7001 | 0.7101 | 672,819 | -0.07(-8.96%) |
May 11, 2020 | 0.8400 | 0.8900 | 0.7800 | 0.7800 | 529,540 | -0.07(-8.12%) |
May 08, 2020 | 0.6830 | 0.8750 | 0.6830 | 0.8489 | 1,497,900 | +0.18(+27.42%) |
May 07, 2020 | 0.6231 | 0.6996 | 0.6100 | 0.6662 | 650,108 | +0.06(+9.21%) |
May 06, 2020 | 0.6200 | 0.6500 | 0.6100 | 0.6100 | 256,765 | -0.01(-2.32%) |
May 05, 2020 | 0.6695 | 0.6986 | 0.6065 | 0.6245 | 862,050 | -0.04(-5.91%) |
May 04, 2020 | 0.6762 | 0.7339 | 0.6500 | 0.6637 | 308,415 | -0.01(-1.85%) |