Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8987 | 0.9083 | 0.8556 | 0.9009 | 581,438 | +0.01(+1.69%) |
May 28, 2020 | 0.8997 | 0.9446 | 0.8810 | 0.8859 | 321,950 | -0.00(-0.49%) |
May 27, 2020 | 0.8838 | 0.9173 | 0.8629 | 0.8903 | 379,778 | +0.01(+1.25%) |
May 26, 2020 | 0.8992 | 0.9446 | 0.8447 | 0.8793 | 410,134 | -0.01(-1.21%) |
May 22, 2020 | 0.9446 | 0.9446 | 0.8720 | 0.8901 | 148,304 | -0.00(-0.50%) |
May 21, 2020 | 0.8901 | 0.9355 | 0.8704 | 0.8945 | 432,857 | +0.03(+3.67%) |
May 20, 2020 | 0.8467 | 0.8899 | 0.8447 | 0.8629 | 219,098 | +0.02(+2.55%) |
May 19, 2020 | 0.8719 | 0.8719 | 0.8356 | 0.8414 | 122,315 | +0.01(+1.80%) |
May 18, 2020 | 0.7993 | 0.8447 | 0.7993 | 0.8265 | 334,922 | +0.05(+6.45%) |
May 15, 2020 | 0.7720 | 0.7988 | 0.7539 | 0.7765 | 300,903 | +0.03(+3.90%) |
May 14, 2020 | 0.7902 | 0.7902 | 0.7266 | 0.7473 | 201,929 | -0.02(-2.41%) |
May 13, 2020 | 0.7539 | 0.7856 | 0.7122 | 0.7658 | 344,556 | +0.01(+1.15%) |
May 12, 2020 | 0.7993 | 0.8083 | 0.7539 | 0.7570 | 301,851 | -0.04(-4.97%) |
May 11, 2020 | 0.8192 | 0.8270 | 0.7720 | 0.7966 | 192,528 | -0.01(-1.24%) |
May 08, 2020 | 0.7876 | 0.8174 | 0.7630 | 0.8066 | 196,638 | +0.03(+4.41%) |
May 07, 2020 | 0.7629 | 0.7862 | 0.7588 | 0.7726 | 170,287 | +0.01(+1.82%) |
May 06, 2020 | 0.8174 | 0.8286 | 0.7448 | 0.7588 | 291,163 | -0.04(-5.06%) |
May 05, 2020 | 0.8174 | 0.8428 | 0.7902 | 0.7992 | 260,197 | +0.02(+2.36%) |
May 04, 2020 | 0.8475 | 0.8629 | 0.7733 | 0.7807 | 202,834 | -0.02(-2.75%) |
May 01, 2020 | 0.8530 | 0.8901 | 0.7721 | 0.8028 | 246,294 | -0.04(-4.69%) |
Apr 30, 2020 | 0.8174 | 0.9083 | 0.8174 | 0.8423 | 539,582 | +0.02(+3.04%) |
Apr 29, 2020 | 0.7993 | 0.8174 | 0.7720 | 0.8174 | 423,771 | +0.05(+6.98%) |
Apr 28, 2020 | 0.7739 | 0.8080 | 0.7539 | 0.7641 | 145,302 | -0.01(-1.75%) |
Apr 27, 2020 | 0.7902 | 0.8174 | 0.7720 | 0.7777 | 173,817 | -0.03(-3.42%) |
Apr 24, 2020 | 0.9173 | 0.9173 | 0.7889 | 0.8053 | 381,276 | +0.02(+1.91%) |
Apr 23, 2020 | 0.7795 | 0.8447 | 0.7675 | 0.7902 | 499,736 | +0.03(+3.88%) |
Apr 22, 2020 | 0.7267 | 0.7719 | 0.7267 | 0.7607 | 236,947 | +0.04(+5.78%) |
Apr 21, 2020 | 0.6994 | 0.7266 | 0.6817 | 0.7191 | 186,869 | -0.00(-0.16%) |
Apr 20, 2020 | 0.7175 | 0.7539 | 0.6815 | 0.7203 | 394,994 | -0.01(-1.01%) |
Apr 17, 2020 | 0.7266 | 0.7574 | 0.7084 | 0.7276 | 366,413 | +0.03(+3.84%) |
Apr 16, 2020 | 0.7629 | 0.7955 | 0.6996 | 0.7007 | 306,266 | -0.02(-2.34%) |
Apr 15, 2020 | 0.7848 | 0.7848 | 0.6994 | 0.7175 | 528,136 | -0.07(-8.58%) |
Apr 14, 2020 | 0.8265 | 0.8810 | 0.7533 | 0.7848 | 537,980 | -0.06(-7.09%) |
Apr 13, 2020 | 0.8810 | 0.8810 | 0.8174 | 0.8447 | 174,337 | +0.00(+0.00%) |
Apr 09, 2020 | 0.8674 | 0.9173 | 0.8365 | 0.8447 | 412,435 | -0.02(-1.75%) |
Apr 08, 2020 | 0.8174 | 0.8719 | 0.8174 | 0.8598 | 205,300 | +0.04(+4.27%) |
Apr 07, 2020 | 0.9537 | 0.9537 | 0.8174 | 0.8245 | 444,240 | -0.08(-8.81%) |
Apr 06, 2020 | 0.8810 | 0.9264 | 0.8625 | 0.9042 | 166,716 | +0.02(+2.60%) |
Apr 03, 2020 | 0.9083 | 0.9355 | 0.8356 | 0.8813 | 249,707 | +0.04(+4.21%) |
Apr 02, 2020 | 0.8447 | 0.9446 | 0.8447 | 0.8457 | 359,851 | +0.00(+0.12%) |
Apr 01, 2020 | 0.8538 | 0.8583 | 0.7993 | 0.8447 | 70,880 | +0.03(+3.10%) |
Mar 31, 2020 | 0.8484 | 0.8856 | 0.8174 | 0.8193 | 273,226 | +0.00(+0.33%) |
Mar 30, 2020 | 0.8992 | 0.9719 | 0.7720 | 0.8165 | 470,496 | -0.03(-3.43%) |
Mar 27, 2020 | 0.8538 | 0.9446 | 0.7811 | 0.8455 | 339,659 | +0.01(+1.18%) |
Mar 26, 2020 | 0.7902 | 1.008 | 0.7886 | 0.8356 | 678,396 | +0.10(+13.58%) |
Mar 25, 2020 | 0.7357 | 0.9083 | 0.7266 | 0.7357 | 617,242 | +0.00(+0.00%) |
Mar 24, 2020 | 0.6721 | 0.7357 | 0.6721 | 0.7357 | 295,065 | +0.09(+13.64%) |
Mar 23, 2020 | 0.7539 | 0.7629 | 0.6358 | 0.6474 | 513,104 | -0.13(-16.92%) |
Mar 20, 2020 | 0.8454 | 0.8719 | 0.7629 | 0.7793 | 433,794 | -0.05(-5.71%) |
Mar 19, 2020 | 0.7720 | 0.8537 | 0.7720 | 0.8265 | 543,365 | +0.03(+4.07%) |
Mar 18, 2020 | 0.8629 | 0.8629 | 0.7272 | 0.7942 | 361,811 | -0.10(-11.43%) |
Mar 17, 2020 | 0.9537 | 0.9809 | 0.8909 | 0.8966 | 606,281 | -0.05(-5.08%) |
Mar 16, 2020 | 1.081 | 1.090 | 0.9264 | 0.9446 | 370,696 | -0.19(-16.80%) |
Mar 13, 2020 | 1.135 | 1.203 | 1.108 | 1.135 | 386,341 | +0.00(+0.00%) |
Mar 12, 2020 | 1.226 | 1.262 | 1.135 | 1.135 | 438,842 | -0.23(-16.67%) |
Mar 11, 2020 | 1.517 | 1.544 | 1.281 | 1.362 | 390,764 | -0.17(-11.24%) |
Mar 10, 2020 | 1.399 | 1.626 | 1.308 | 1.535 | 489,772 | +0.27(+21.58%) |
Mar 09, 2020 | 1.344 | 1.362 | 1.226 | 1.262 | 595,431 | -0.31(-19.65%) |
Mar 06, 2020 | 1.735 | 1.735 | 1.499 | 1.571 | 605,991 | -0.19(-10.82%) |
Mar 05, 2020 | 1.780 | 1.789 | 1.744 | 1.762 | 176,806 | -0.03(-1.52%) |
Mar 04, 2020 | 1.798 | 1.844 | 1.789 | 1.789 | 166,445 | +0.02(+1.03%) |
Mar 03, 2020 | 1.817 | 1.835 | 1.771 | 1.771 | 238,574 | -0.05(-2.50%) |