Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8790 | 0.9229 | 0.8438 | 0.8965 | 323,562 | +0.03(+3.05%) |
May 28, 2020 | 0.8790 | 0.9141 | 0.8399 | 0.8700 | 361,772 | +0.01(+0.64%) |
May 27, 2020 | 0.8610 | 0.9053 | 0.8350 | 0.8645 | 436,782 | +0.02(+2.51%) |
May 26, 2020 | 0.8614 | 0.8614 | 0.8246 | 0.8433 | 272,423 | +0.01(+0.75%) |
May 22, 2020 | 0.8156 | 0.8370 | 0.7999 | 0.8370 | 205,355 | +0.03(+4.29%) |
May 21, 2020 | 0.8174 | 0.8548 | 0.7925 | 0.8026 | 339,758 | -0.02(-1.96%) |
May 20, 2020 | 0.8614 | 0.8706 | 0.7847 | 0.8187 | 425,126 | +0.01(+1.60%) |
May 19, 2020 | 0.8382 | 0.8664 | 0.7912 | 0.8057 | 242,144 | -0.02(-2.48%) |
May 18, 2020 | 0.7594 | 0.8789 | 0.7556 | 0.8262 | 772,806 | +0.07(+9.32%) |
May 15, 2020 | 0.7555 | 0.7647 | 0.7208 | 0.7558 | 409,913 | +0.01(+1.86%) |
May 14, 2020 | 0.7814 | 0.7845 | 0.7295 | 0.7420 | 583,679 | -0.02(-2.63%) |
May 13, 2020 | 0.7647 | 0.8175 | 0.7559 | 0.7621 | 376,593 | -0.01(-1.11%) |
May 12, 2020 | 0.8420 | 0.8420 | 0.7658 | 0.7706 | 338,707 | -0.05(-5.73%) |
May 11, 2020 | 0.8739 | 0.8789 | 0.8086 | 0.8174 | 335,015 | -0.04(-5.17%) |
May 08, 2020 | 0.8707 | 0.8798 | 0.8459 | 0.8620 | 254,503 | +0.02(+1.98%) |
May 07, 2020 | 0.8614 | 0.8805 | 0.8303 | 0.8453 | 289,291 | +0.01(+1.55%) |
May 06, 2020 | 0.9141 | 0.9229 | 0.8324 | 0.8324 | 186,192 | -0.06(-6.24%) |
May 05, 2020 | 0.9317 | 0.9405 | 0.8878 | 0.8878 | 144,967 | -0.03(-2.88%) |
May 04, 2020 | 0.8790 | 0.9405 | 0.8790 | 0.9141 | 208,715 | +0.03(+2.97%) |
May 01, 2020 | 0.9053 | 0.9397 | 0.8790 | 0.8878 | 325,155 | -0.03(-2.88%) |
Apr 30, 2020 | 0.9581 | 0.9844 | 0.9053 | 0.9141 | 292,288 | -0.04(-3.70%) |
Apr 29, 2020 | 0.9757 | 0.9932 | 0.9229 | 0.9493 | 340,962 | -0.03(-2.70%) |
Apr 28, 2020 | 1.002 | 1.002 | 0.9581 | 0.9757 | 248,626 | +0.01(+0.91%) |
Apr 27, 2020 | 0.9844 | 1.011 | 0.9581 | 0.9669 | 136,494 | +0.00(+0.00%) |
Apr 24, 2020 | 0.9493 | 0.9844 | 0.9493 | 0.9669 | 69,286 | +0.01(+0.92%) |
Apr 23, 2020 | 0.9669 | 0.9844 | 0.9493 | 0.9581 | 168,030 | +0.00(+0.00%) |
Apr 22, 2020 | 0.9669 | 0.9757 | 0.9405 | 0.9581 | 103,764 | -0.01(-0.91%) |
Apr 21, 2020 | 0.9844 | 0.9844 | 0.9405 | 0.9669 | 228,525 | +0.01(+0.92%) |
Apr 20, 2020 | 0.9317 | 0.9844 | 0.9317 | 0.9581 | 119,229 | -0.03(-2.68%) |
Apr 17, 2020 | 0.9757 | 0.9932 | 0.9581 | 0.9844 | 149,380 | +0.05(+5.66%) |
Apr 16, 2020 | 0.9493 | 0.9577 | 0.9141 | 0.9317 | 239,907 | +0.01(+0.95%) |
Apr 15, 2020 | 0.9669 | 0.9669 | 0.9097 | 0.9229 | 224,217 | -0.04(-4.55%) |
Apr 14, 2020 | 1.002 | 1.015 | 0.9581 | 0.9669 | 187,705 | +0.00(+0.00%) |
Apr 13, 2020 | 0.9669 | 1.002 | 0.9493 | 0.9669 | 150,560 | -0.04(-4.35%) |
Apr 09, 2020 | 0.9844 | 1.028 | 0.9581 | 1.011 | 127,763 | +0.02(+1.77%) |
Apr 08, 2020 | 1.002 | 1.011 | 0.9494 | 0.9932 | 162,055 | +0.04(+3.67%) |
Apr 07, 2020 | 1.011 | 1.060 | 0.9493 | 0.9581 | 278,380 | -0.05(-5.22%) |
Apr 06, 2020 | 0.9493 | 1.011 | 0.9317 | 1.011 | 212,978 | +0.12(+13.86%) |
Apr 03, 2020 | 0.8878 | 0.9185 | 0.8790 | 0.8878 | 248,246 | -0.03(-2.88%) |
Apr 02, 2020 | 0.9317 | 0.9405 | 0.8790 | 0.9141 | 296,506 | +0.00(+0.00%) |
Apr 01, 2020 | 1.046 | 1.046 | 0.9141 | 0.9141 | 500,196 | -0.13(-12.61%) |
Mar 31, 2020 | 1.037 | 1.090 | 0.9757 | 1.046 | 312,049 | +0.04(+4.39%) |
Mar 30, 2020 | 0.9493 | 1.081 | 0.9493 | 1.002 | 340,567 | +0.05(+5.56%) |
Mar 27, 2020 | 1.028 | 1.046 | 0.9405 | 0.9493 | 328,795 | -0.12(-11.48%) |
Mar 26, 2020 | 0.9493 | 1.072 | 0.9493 | 1.072 | 435,584 | +0.09(+8.93%) |
Mar 25, 2020 | 0.9932 | 1.028 | 0.9493 | 0.9844 | 296,252 | -0.03(-2.61%) |
Mar 24, 2020 | 0.9317 | 1.011 | 0.9141 | 1.011 | 387,584 | +0.10(+10.58%) |
Mar 23, 2020 | 0.8702 | 0.9405 | 0.8350 | 0.9141 | 235,942 | +0.03(+2.97%) |
Mar 20, 2020 | 0.9581 | 0.9669 | 0.8878 | 0.8878 | 510,941 | -0.06(-6.48%) |
Mar 19, 2020 | 0.9053 | 0.9669 | 0.8790 | 0.9493 | 439,120 | +0.08(+9.08%) |
Mar 18, 2020 | 0.9229 | 1.046 | 0.8702 | 0.8703 | 472,705 | -0.11(-11.60%) |
Mar 17, 2020 | 0.7218 | 1.090 | 0.7218 | 0.9844 | 1,038,385 | +0.23(+30.22%) |
Mar 16, 2020 | 0.8702 | 0.9376 | 0.6504 | 0.7560 | 544,964 | -0.17(-18.09%) |
Mar 13, 2020 | 1.037 | 1.082 | 0.9141 | 0.9229 | 938,034 | -0.07(-7.08%) |
Mar 12, 2020 | 0.9669 | 1.072 | 0.9493 | 0.9932 | 483,607 | -0.04(-3.42%) |
Mar 11, 2020 | 1.081 | 1.116 | 1.028 | 1.028 | 273,534 | -0.07(-6.40%) |
Mar 10, 2020 | 1.099 | 1.143 | 1.064 | 1.099 | 331,583 | +0.04(+3.31%) |
Mar 09, 2020 | 1.064 | 1.090 | 1.055 | 1.064 | 380,326 | -0.05(-4.72%) |
Mar 06, 2020 | 1.099 | 1.143 | 1.099 | 1.116 | 263,491 | +0.00(+0.00%) |
Mar 05, 2020 | 1.160 | 1.187 | 1.116 | 1.116 | 166,422 | -0.08(-6.62%) |
Mar 04, 2020 | 1.195 | 1.222 | 1.160 | 1.195 | 270,191 | +0.01(+0.74%) |
Mar 03, 2020 | 1.187 | 1.222 | 1.187 | 1.187 | 254,491 | +0.00(+0.00%) |