Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6389 | 0.6500 | 0.6051 | 0.6150 | 169,983 | -0.03(-3.91%) |
Apr 29, 2020 | 0.6573 | 0.6600 | 0.6300 | 0.6400 | 287,907 | -0.00(-0.19%) |
Apr 28, 2020 | 0.6403 | 0.6600 | 0.6180 | 0.6412 | 141,740 | -0.00(-0.43%) |
Apr 27, 2020 | 0.6600 | 0.6625 | 0.6300 | 0.6440 | 193,993 | -0.02(-2.42%) |
Apr 24, 2020 | 0.6500 | 0.6650 | 0.6250 | 0.6600 | 288,300 | +0.02(+3.40%) |
Apr 23, 2020 | 0.6073 | 0.6500 | 0.6000 | 0.6383 | 278,384 | +0.03(+5.10%) |
Apr 22, 2020 | 0.6000 | 0.6113 | 0.5933 | 0.6073 | 203,748 | +0.03(+4.62%) |
Apr 21, 2020 | 0.5900 | 0.5961 | 0.5523 | 0.5805 | 130,697 | -0.01(-1.69%) |
Apr 20, 2020 | 0.5427 | 0.5979 | 0.5300 | 0.5905 | 217,891 | +0.05(+10.04%) |
Apr 17, 2020 | 0.5600 | 0.5889 | 0.5238 | 0.5366 | 197,900 | -0.04(-6.68%) |
Apr 16, 2020 | 0.5706 | 0.5959 | 0.5643 | 0.5750 | 122,757 | +0.00(+0.00%) |
Apr 15, 2020 | 0.6000 | 0.6000 | 0.5090 | 0.5750 | 202,441 | -0.03(-4.17%) |
Apr 14, 2020 | 0.6000 | 0.6224 | 0.5801 | 0.6000 | 389,659 | +0.03(+6.04%) |
Apr 13, 2020 | 0.5540 | 0.5709 | 0.5101 | 0.5658 | 217,102 | +0.04(+6.75%) |
Apr 09, 2020 | 0.4900 | 0.5445 | 0.4900 | 0.5300 | 490,700 | +0.04(+8.16%) |
Apr 08, 2020 | 0.5401 | 0.5401 | 0.4800 | 0.4900 | 288,013 | -0.04(-7.55%) |
Apr 07, 2020 | 0.4873 | 0.5314 | 0.4873 | 0.5300 | 329,632 | +0.04(+8.16%) |
Apr 06, 2020 | 0.5000 | 0.5100 | 0.4720 | 0.4900 | 411,478 | +0.01(+2.08%) |
Apr 03, 2020 | 0.4800 | 0.4979 | 0.4600 | 0.4800 | 139,300 | +0.00(+0.00%) |
Apr 02, 2020 | 0.4946 | 0.5100 | 0.4665 | 0.4800 | 412,193 | -0.01(-2.04%) |
Apr 01, 2020 | 0.4862 | 0.5207 | 0.4800 | 0.4900 | 143,345 | -0.02(-3.92%) |
Mar 31, 2020 | 0.4770 | 0.5268 | 0.4770 | 0.5100 | 126,031 | +0.00(+0.00%) |
Mar 30, 2020 | 0.5000 | 0.5250 | 0.4956 | 0.5100 | 209,343 | +0.01(+0.99%) |
Mar 27, 2020 | 0.5200 | 0.5496 | 0.4955 | 0.5050 | 235,500 | -0.03(-4.72%) |
Mar 26, 2020 | 0.5800 | 0.5811 | 0.5237 | 0.5300 | 282,934 | +0.00(+0.00%) |
Mar 25, 2020 | 0.5400 | 0.5640 | 0.5051 | 0.5300 | 240,435 | -0.01(-1.23%) |
Mar 24, 2020 | 0.6020 | 0.6020 | 0.5040 | 0.5366 | 437,907 | +0.07(+14.17%) |
Mar 23, 2020 | 0.4455 | 0.4700 | 0.3815 | 0.4700 | 513,562 | +0.06(+16.05%) |
Mar 20, 2020 | 0.4529 | 0.4550 | 0.3926 | 0.4050 | 311,200 | -0.02(-4.68%) |
Mar 19, 2020 | 0.4100 | 0.4387 | 0.3840 | 0.4249 | 207,097 | +0.02(+4.99%) |
Mar 18, 2020 | 0.4000 | 0.4979 | 0.3990 | 0.4047 | 491,499 | -0.05(-11.44%) |
Mar 17, 2020 | 0.4587 | 0.4861 | 0.4130 | 0.4570 | 514,431 | +0.03(+6.28%) |
Mar 16, 2020 | 0.3348 | 0.4600 | 0.3190 | 0.4300 | 500,912 | +0.04(+10.26%) |
Mar 13, 2020 | 0.4500 | 0.4716 | 0.3720 | 0.3900 | 796,000 | -0.04(-9.30%) |
Mar 12, 2020 | 0.4240 | 0.4520 | 0.3600 | 0.4300 | 600,074 | -0.04(-7.53%) |
Mar 11, 2020 | 0.5510 | 0.5510 | 0.4600 | 0.4650 | 431,188 | -0.05(-10.58%) |
Mar 10, 2020 | 0.5080 | 0.5389 | 0.4186 | 0.5200 | 822,091 | +0.00(+0.00%) |
Mar 09, 2020 | 0.5800 | 0.6000 | 0.5000 | 0.5200 | 503,497 | -0.06(-10.34%) |
Mar 06, 2020 | 0.6345 | 0.6445 | 0.5777 | 0.5800 | 313,400 | -0.04(-5.81%) |
Mar 05, 2020 | 0.6220 | 0.6405 | 0.6126 | 0.6158 | 162,521 | -0.00(-0.65%) |
Mar 04, 2020 | 0.6000 | 0.6649 | 0.5990 | 0.6198 | 305,931 | +0.02(+3.47%) |
Mar 03, 2020 | 0.6100 | 0.6698 | 0.5900 | 0.5990 | 862,485 | +0.02(+2.92%) |
Mar 02, 2020 | 0.5510 | 0.5850 | 0.5510 | 0.5820 | 642,714 | +0.05(+9.81%) |
Feb 28, 2020 | 0.3849 | 0.5496 | 0.3500 | 0.5300 | 1,320,400 | +0.06(+12.77%) |
Feb 27, 2020 | 0.5370 | 0.6097 | 0.4550 | 0.4700 | 1,303,068 | -0.09(-16.81%) |
Feb 26, 2020 | 0.6200 | 0.6322 | 0.5406 | 0.5650 | 913,359 | -0.07(-10.32%) |
Feb 25, 2020 | 0.7100 | 0.7100 | 0.6100 | 0.6300 | 691,452 | -0.06(-8.84%) |
Feb 24, 2020 | 0.7300 | 0.7650 | 0.6900 | 0.6911 | 507,410 | -0.03(-4.01%) |
Feb 21, 2020 | 0.7275 | 0.7550 | 0.6911 | 0.7200 | 554,900 | +0.00(+0.57%) |
Feb 20, 2020 | 0.7370 | 0.7370 | 0.6790 | 0.7159 | 371,564 | +0.04(+5.57%) |
Feb 19, 2020 | 0.7500 | 0.7765 | 0.6500 | 0.6781 | 746,872 | -0.03(-4.68%) |
Feb 18, 2020 | 0.6461 | 0.7189 | 0.6461 | 0.7114 | 718,233 | +0.08(+12.92%) |
Feb 14, 2020 | 0.5750 | 0.6367 | 0.5750 | 0.6300 | 392,300 | +0.04(+6.37%) |
Feb 13, 2020 | 0.5273 | 0.5937 | 0.5270 | 0.5923 | 204,654 | +0.06(+11.13%) |
Feb 12, 2020 | 0.5400 | 0.5530 | 0.5100 | 0.5330 | 156,976 | -0.01(-1.73%) |
Feb 11, 2020 | 0.5650 | 0.5750 | 0.5355 | 0.5424 | 259,795 | -0.02(-3.14%) |
Feb 10, 2020 | 0.5957 | 0.5989 | 0.5531 | 0.5600 | 418,490 | -0.01(-1.93%) |
Feb 07, 2020 | 0.5870 | 0.6037 | 0.5710 | 0.5710 | 318,100 | -0.02(-2.81%) |
Feb 06, 2020 | 0.6110 | 0.6110 | 0.5722 | 0.5875 | 251,790 | +0.01(+0.86%) |
Feb 05, 2020 | 0.6199 | 0.6199 | 0.5600 | 0.5825 | 372,003 | -0.01(-1.20%) |