Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.6830 | 0.7421 | 0.6830 | 0.7250 | 140,850 | -0.00(-0.23%) |
Sep 29, 2020 | 0.7830 | 0.7830 | 0.7130 | 0.7267 | 432,520 | -0.00(-0.44%) |
Sep 28, 2020 | 0.7228 | 0.7459 | 0.6850 | 0.7299 | 388,401 | +0.05(+7.32%) |
Sep 25, 2020 | 0.7120 | 0.7120 | 0.6365 | 0.6801 | 159,300 | +0.02(+2.27%) |
Sep 24, 2020 | 0.6500 | 0.6841 | 0.6200 | 0.6650 | 269,296 | +0.04(+6.08%) |
Sep 23, 2020 | 0.6100 | 0.6700 | 0.6100 | 0.6269 | 667,551 | -0.07(-10.46%) |
Sep 22, 2020 | 0.7100 | 0.7271 | 0.6840 | 0.7001 | 269,657 | -0.01(-1.44%) |
Sep 21, 2020 | 0.7205 | 0.7405 | 0.6800 | 0.7103 | 602,798 | -0.06(-7.75%) |
Sep 18, 2020 | 0.7880 | 0.7880 | 0.7406 | 0.7700 | 226,600 | -0.01(-1.53%) |
Sep 17, 2020 | 0.7530 | 0.7834 | 0.7301 | 0.7820 | 225,069 | -0.01(-1.45%) |
Sep 16, 2020 | 0.7860 | 0.8025 | 0.7600 | 0.7935 | 347,467 | +0.03(+3.29%) |
Sep 15, 2020 | 0.7808 | 0.7821 | 0.7600 | 0.7682 | 123,411 | +0.01(+1.23%) |
Sep 14, 2020 | 0.7514 | 0.7765 | 0.7350 | 0.7589 | 412,420 | +0.02(+2.93%) |
Sep 11, 2020 | 0.7150 | 0.7560 | 0.7150 | 0.7373 | 207,500 | -0.03(-3.36%) |
Sep 10, 2020 | 0.8460 | 0.8460 | 0.7550 | 0.7629 | 203,225 | -0.02(-2.19%) |
Sep 09, 2020 | 0.7577 | 0.7953 | 0.7500 | 0.7800 | 259,437 | +0.02(+3.15%) |
Sep 08, 2020 | 0.6950 | 0.7929 | 0.6950 | 0.7562 | 441,986 | +0.00(+0.07%) |
Sep 04, 2020 | 0.7399 | 0.7600 | 0.7000 | 0.7557 | 325,300 | +0.03(+3.69%) |
Sep 03, 2020 | 0.7400 | 0.7824 | 0.7044 | 0.7288 | 403,389 | -0.03(-4.11%) |
Sep 02, 2020 | 0.7580 | 0.8490 | 0.7300 | 0.7600 | 428,377 | -0.01(-1.30%) |
Sep 01, 2020 | 0.8200 | 0.8544 | 0.7670 | 0.7700 | 785,337 | -0.03(-4.23%) |
Aug 31, 2020 | 0.7700 | 0.8200 | 0.7650 | 0.8040 | 603,468 | +0.05(+7.33%) |
Aug 28, 2020 | 0.7700 | 0.7700 | 0.7295 | 0.7491 | 668,600 | +0.05(+6.59%) |
Aug 27, 2020 | 0.7500 | 0.7500 | 0.6800 | 0.7028 | 436,792 | -0.01(-1.84%) |
Aug 26, 2020 | 0.5900 | 0.7160 | 0.5737 | 0.7160 | 1,392,671 | +0.11(+17.55%) |
Aug 25, 2020 | 0.6400 | 0.6400 | 0.5983 | 0.6091 | 474,383 | -0.03(-4.39%) |
Aug 24, 2020 | 0.7000 | 0.7000 | 0.6272 | 0.6371 | 459,940 | -0.02(-2.73%) |
Aug 21, 2020 | 0.6610 | 0.6711 | 0.6400 | 0.6550 | 369,100 | -0.02(-2.36%) |
Aug 20, 2020 | 0.6694 | 0.6915 | 0.6588 | 0.6708 | 393,057 | -0.01(-1.21%) |
Aug 19, 2020 | 0.7155 | 0.7196 | 0.6530 | 0.6790 | 411,036 | -0.01(-2.01%) |
Aug 18, 2020 | 0.7710 | 0.7710 | 0.6900 | 0.6929 | 548,172 | -0.02(-3.37%) |
Aug 17, 2020 | 0.7840 | 0.7840 | 0.7126 | 0.7171 | 675,636 | -0.00(-0.51%) |
Aug 14, 2020 | 0.7120 | 0.7603 | 0.7000 | 0.7208 | 335,100 | -0.05(-6.15%) |
Aug 13, 2020 | 0.7500 | 0.8050 | 0.7120 | 0.7680 | 584,392 | +0.06(+9.09%) |
Aug 12, 2020 | 0.7400 | 0.7401 | 0.7000 | 0.7040 | 412,455 | +0.00(+0.47%) |
Aug 11, 2020 | 0.7430 | 0.7430 | 0.6725 | 0.7007 | 858,387 | -0.05(-6.57%) |
Aug 10, 2020 | 0.7910 | 0.8014 | 0.7365 | 0.7500 | 505,100 | -0.01(-1.88%) |
Aug 07, 2020 | 0.7900 | 0.8000 | 0.7212 | 0.7644 | 613,700 | -0.03(-4.04%) |
Aug 06, 2020 | 0.8910 | 0.8910 | 0.7780 | 0.7966 | 562,916 | -0.02(-2.09%) |
Aug 05, 2020 | 0.9000 | 0.9200 | 0.8058 | 0.8136 | 1,051,757 | -0.02(-2.96%) |
Aug 04, 2020 | 0.7943 | 0.8500 | 0.7943 | 0.8384 | 681,277 | +0.02(+2.24%) |
Aug 03, 2020 | 0.8300 | 0.8500 | 0.7750 | 0.8200 | 453,303 | +0.04(+4.51%) |
Jul 31, 2020 | 0.7900 | 0.8001 | 0.7388 | 0.7846 | 717,600 | +0.06(+8.31%) |
Jul 30, 2020 | 0.7300 | 0.7500 | 0.6777 | 0.7244 | 794,491 | -0.05(-5.92%) |
Jul 29, 2020 | 0.8160 | 0.8160 | 0.7200 | 0.7700 | 825,153 | -0.03(-3.50%) |
Jul 28, 2020 | 0.7685 | 0.8182 | 0.7674 | 0.7979 | 603,692 | +0.00(+0.25%) |
Jul 27, 2020 | 0.9000 | 0.9025 | 0.7850 | 0.7959 | 949,443 | +0.03(+4.01%) |
Jul 24, 2020 | 0.7900 | 0.8432 | 0.7500 | 0.7652 | 728,500 | -0.02(-2.94%) |
Jul 23, 2020 | 0.8850 | 0.8850 | 0.7646 | 0.7884 | 999,258 | -0.05(-6.25%) |
Jul 22, 2020 | 0.9430 | 0.9430 | 0.7800 | 0.8410 | 1,556,312 | +0.01(+1.33%) |
Jul 21, 2020 | 0.9810 | 0.9810 | 0.8085 | 0.8300 | 1,257,612 | +0.07(+9.92%) |
Jul 20, 2020 | 0.6400 | 0.7656 | 0.6400 | 0.7551 | 1,837,522 | +0.14(+21.79%) |
Jul 17, 2020 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | 312,000 | +0.05(+8.77%) |
Jul 16, 2020 | 0.5891 | 0.6044 | 0.5700 | 0.5700 | 281,964 | -0.02(-3.39%) |
Jul 15, 2020 | 0.5665 | 0.6000 | 0.5581 | 0.5900 | 233,977 | +0.03(+4.76%) |
Jul 14, 2020 | 0.5700 | 0.5899 | 0.5300 | 0.5632 | 258,699 | +0.01(+1.66%) |
Jul 13, 2020 | 0.5950 | 0.6429 | 0.5500 | 0.5540 | 454,491 | -0.02(-4.32%) |
Jul 10, 2020 | 0.5699 | 0.6132 | 0.5694 | 0.5790 | 115,000 | -0.00(-0.17%) |
Jul 09, 2020 | 0.6200 | 0.6269 | 0.5567 | 0.5800 | 454,273 | -0.01(-1.69%) |
Jul 08, 2020 | 0.5540 | 0.6180 | 0.5500 | 0.5900 | 623,486 | +0.05(+9.26%) |
Jul 07, 2020 | 0.5420 | 0.5500 | 0.5173 | 0.5400 | 255,707 | +0.02(+3.39%) |
Jul 06, 2020 | 0.5250 | 0.5610 | 0.5200 | 0.5223 | 482,122 | +0.01(+1.42%) |
Jul 02, 2020 | 0.5250 | 0.5400 | 0.5000 | 0.5150 | 190,700 | -0.02(-2.83%) |