Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 502,320 | -0.04(-4.71%) |
Apr 29, 2020 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 422,877 | +0.03(+3.66%) |
Apr 28, 2020 | 0.8400 | 0.8500 | 0.8100 | 0.8200 | 627,322 | -0.02(-2.38%) |
Apr 27, 2020 | 0.8300 | 0.8500 | 0.8000 | 0.8400 | 455,064 | +0.02(+2.44%) |
Apr 24, 2020 | 0.8100 | 0.8200 | 0.7700 | 0.8200 | 515,214 | +0.03(+3.80%) |
Apr 23, 2020 | 0.8000 | 0.8400 | 0.7800 | 0.7900 | 799,820 | -0.01(-1.25%) |
Apr 22, 2020 | 0.7700 | 0.8100 | 0.7700 | 0.8000 | 630,058 | +0.04(+5.26%) |
Apr 21, 2020 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 122,423 | -0.02(-2.56%) |
Apr 20, 2020 | 0.7600 | 0.7900 | 0.7500 | 0.7800 | 414,645 | +0.03(+4.00%) |
Apr 17, 2020 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 176,005 | -0.01(-1.32%) |
Apr 16, 2020 | 0.7400 | 0.7700 | 0.7300 | 0.7600 | 346,040 | +0.02(+2.70%) |
Apr 15, 2020 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 454,745 | -0.02(-2.63%) |
Apr 14, 2020 | 0.8000 | 0.8300 | 0.7600 | 0.7600 | 817,356 | +0.00(+0.00%) |
Apr 13, 2020 | 0.7300 | 0.7800 | 0.7100 | 0.7600 | 572,752 | +0.04(+5.56%) |
Apr 09, 2020 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.02(+2.86%) | |
Apr 08, 2020 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 130,230 | +0.02(+2.94%) |
Apr 07, 2020 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 263,279 | +0.00(+0.00%) |
Apr 06, 2020 | 0.6500 | 0.6900 | 0.6500 | 0.6800 | 511,137 | +0.04(+6.25%) |
Apr 03, 2020 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | 298,793 | -0.01(-1.54%) |
Apr 02, 2020 | 0.6100 | 0.6700 | 0.6100 | 0.6500 | 716,397 | +0.05(+8.33%) |
Apr 01, 2020 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 172,984 | -0.01(-1.64%) |
Mar 31, 2020 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 124,516 | +0.02(+3.39%) |
Mar 30, 2020 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 170,867 | -0.02(-3.28%) |
Mar 27, 2020 | 0.6500 | 0.6500 | 0.5900 | 0.6100 | 768,639 | -0.03(-4.69%) |
Mar 26, 2020 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 531,512 | -0.02(-3.03%) |
Mar 25, 2020 | 0.6700 | 0.7300 | 0.6300 | 0.6600 | 820,616 | +0.01(+1.54%) |
Mar 24, 2020 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 1,085,475 | +0.09(+16.07%) |
Mar 23, 2020 | 0.5600 | 0.5800 | 0.4500 | 0.5600 | 454,844 | +0.01(+1.82%) |
Mar 20, 2020 | 0.6200 | 0.6300 | 0.5200 | 0.5500 | 686,829 | -0.03(-5.17%) |
Mar 19, 2020 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 157,142 | +0.02(+3.57%) |
Mar 18, 2020 | 0.5600 | 0.6700 | 0.5400 | 0.5600 | 911,608 | -0.05(-8.20%) |
Mar 17, 2020 | 0.5500 | 0.6700 | 0.5100 | 0.6100 | 1,046,669 | +0.04(+7.02%) |
Mar 16, 2020 | 0.4050 | 0.5700 | 0.3800 | 0.5700 | 765,220 | +0.08(+17.53%) |
Mar 13, 2020 | 0.5100 | 0.5700 | 0.4400 | 0.4850 | 960,389 | +0.01(+1.04%) |
Mar 12, 2020 | 0.5800 | 0.5800 | 0.4700 | 0.4800 | 1,149,881 | -0.14(-22.58%) |
Mar 11, 2020 | 0.6200 | 0.6300 | 0.5900 | 0.6200 | 316,998 | +0.00(+0.00%) |
Mar 10, 2020 | 0.6400 | 0.6600 | 0.6000 | 0.6200 | 498,814 | -0.03(-4.62%) |
Mar 09, 2020 | 0.6600 | 0.6900 | 0.6400 | 0.6500 | 404,807 | -0.05(-7.14%) |
Mar 06, 2020 | 0.7600 | 0.7600 | 0.6900 | 0.7000 | 512,869 | -0.02(-2.78%) |
Mar 05, 2020 | 0.7300 | 0.7700 | 0.7200 | 0.7200 | 592,551 | -0.01(-1.37%) |
Mar 04, 2020 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 251,050 | +0.03(+4.29%) |
Mar 03, 2020 | 0.7200 | 0.7500 | 0.7000 | 0.7000 | 645,018 | +0.05(+7.69%) |
Mar 02, 2020 | 0.6900 | 0.7200 | 0.6500 | 0.6500 | 636,704 | +0.00(+0.00%) |
Feb 28, 2020 | 0.6300 | 0.6600 | 0.5800 | 0.6500 | 1,026,512 | -0.03(-4.41%) |
Feb 27, 2020 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 571,175 | -0.08(-10.53%) |
Feb 26, 2020 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 460,229 | -0.01(-1.30%) |
Feb 25, 2020 | 0.8000 | 0.8200 | 0.7700 | 0.7700 | 809,033 | -0.05(-6.10%) |
Feb 24, 2020 | 0.8300 | 0.8300 | 0.7900 | 0.8200 | 1,189,321 | +0.00(+0.00%) |
Feb 21, 2020 | 0.7800 | 0.8200 | 0.7700 | 0.8200 | 799,921 | +0.06(+7.89%) |
Feb 20, 2020 | 0.7700 | 0.7800 | 0.7500 | 0.7600 | 451,840 | -0.01(-1.30%) |
Feb 19, 2020 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 303,673 | +0.01(+1.32%) |
Feb 18, 2020 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 701,301 | -0.01(-1.30%) |
Feb 14, 2020 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.01(-1.28%) | |
Feb 13, 2020 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 165,640 | +0.00(+0.00%) |
Feb 12, 2020 | 0.7800 | 0.7800 | 0.7600 | 0.7800 | 222,647 | +0.00(+0.00%) |
Feb 11, 2020 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 400,679 | -0.02(-2.50%) |
Feb 10, 2020 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 195,201 | +0.01(+1.27%) |
Feb 07, 2020 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 158,760 | -0.03(-3.66%) |
Feb 06, 2020 | 0.8000 | 0.8200 | 0.7800 | 0.8200 | 488,001 | +0.04(+5.13%) |
Feb 05, 2020 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 85,690 | +0.02(+2.63%) |
Feb 04, 2020 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 407,898 | -0.05(-6.17%) |