Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.8063 | 0.8160 | 0.7772 | 0.7869 | 527,284 | +0.01(+0.92%) |
Sep 29, 2020 | 0.7757 | 0.8088 | 0.7559 | 0.7797 | 1,069,057 | +0.01(+0.75%) |
Sep 28, 2020 | 0.6995 | 0.7793 | 0.6995 | 0.7739 | 427,295 | +0.08(+12.28%) |
Sep 25, 2020 | 0.6897 | 0.7189 | 0.6800 | 0.6893 | 614,947 | -0.01(-1.14%) |
Sep 24, 2020 | 0.6897 | 0.7097 | 0.6897 | 0.6972 | 271,417 | +0.01(+1.08%) |
Sep 23, 2020 | 0.7286 | 0.7480 | 0.6897 | 0.6897 | 868,053 | -0.04(-4.84%) |
Sep 22, 2020 | 0.7286 | 0.7424 | 0.7014 | 0.7248 | 504,609 | -0.00(-0.40%) |
Sep 21, 2020 | 0.7869 | 0.8044 | 0.6927 | 0.7277 | 1,033,753 | -0.05(-6.50%) |
Sep 18, 2020 | 0.8119 | 0.8129 | 0.7779 | 0.7783 | 811,764 | -0.01(-1.15%) |
Sep 17, 2020 | 0.8198 | 0.8452 | 0.7870 | 0.7874 | 818,339 | -0.05(-6.43%) |
Sep 16, 2020 | 0.8306 | 0.8716 | 0.8161 | 0.8415 | 576,192 | +0.01(+0.66%) |
Sep 15, 2020 | 0.8354 | 0.8839 | 0.8160 | 0.8359 | 386,859 | +0.01(+1.53%) |
Sep 14, 2020 | 0.7781 | 0.8355 | 0.7781 | 0.8233 | 422,167 | +0.04(+4.47%) |
Sep 11, 2020 | 0.7966 | 0.8034 | 0.7801 | 0.7881 | 338,046 | -0.00(-0.37%) |
Sep 10, 2020 | 0.8121 | 0.8256 | 0.7869 | 0.7910 | 451,755 | -0.02(-2.05%) |
Sep 09, 2020 | 0.8160 | 0.8522 | 0.8063 | 0.8075 | 256,432 | -0.02(-2.21%) |
Sep 08, 2020 | 0.8452 | 0.8743 | 0.8063 | 0.8257 | 269,396 | -0.02(-2.30%) |
Sep 04, 2020 | 0.8160 | 0.8908 | 0.7985 | 0.8452 | 585,404 | +0.04(+4.82%) |
Sep 03, 2020 | 0.8064 | 0.8344 | 0.7968 | 0.8063 | 910,953 | -0.01(-1.10%) |
Sep 02, 2020 | 0.8160 | 0.8276 | 0.7966 | 0.8153 | 747,959 | -0.01(-1.22%) |
Sep 01, 2020 | 0.8306 | 0.8306 | 0.8107 | 0.8254 | 510,092 | +0.01(+1.12%) |
Aug 31, 2020 | 0.8549 | 0.8629 | 0.8158 | 0.8162 | 518,030 | -0.04(-4.51%) |
Aug 28, 2020 | 0.8646 | 0.8831 | 0.8358 | 0.8548 | 329,605 | -0.00(-0.01%) |
Aug 27, 2020 | 0.8277 | 0.8733 | 0.8222 | 0.8549 | 584,966 | +0.03(+3.74%) |
Aug 26, 2020 | 0.8452 | 0.8452 | 0.8063 | 0.8241 | 546,669 | -0.01(-1.46%) |
Aug 25, 2020 | 0.8452 | 0.8710 | 0.8257 | 0.8363 | 580,516 | -0.03(-3.81%) |
Aug 24, 2020 | 0.8355 | 0.8695 | 0.8355 | 0.8695 | 429,751 | +0.03(+4.07%) |
Aug 21, 2020 | 0.8646 | 0.8742 | 0.8316 | 0.8355 | 558,950 | -0.03(-3.37%) |
Aug 20, 2020 | 0.9229 | 0.9229 | 0.8452 | 0.8646 | 819,043 | +0.01(+1.14%) |
Aug 19, 2020 | 0.9520 | 0.9520 | 0.8452 | 0.8549 | 1,107,014 | -0.02(-1.74%) |
Aug 18, 2020 | 0.9132 | 0.9242 | 0.8549 | 0.8700 | 507,354 | -0.04(-4.90%) |
Aug 17, 2020 | 0.9326 | 0.9326 | 0.8869 | 0.9148 | 337,037 | +0.00(+0.01%) |
Aug 14, 2020 | 0.9107 | 0.9307 | 0.8947 | 0.9147 | 396,823 | +0.01(+1.25%) |
Aug 13, 2020 | 0.9812 | 0.9860 | 0.9035 | 0.9035 | 533,960 | -0.07(-7.00%) |
Aug 12, 2020 | 1.001 | 1.020 | 0.8937 | 0.9715 | 872,876 | +0.00(+0.00%) |
Aug 11, 2020 | 0.9715 | 1.001 | 0.9617 | 0.9715 | 1,076,307 | +0.04(+4.10%) |
Aug 10, 2020 | 0.8937 | 0.9617 | 0.8647 | 0.9332 | 1,165,971 | +0.06(+7.23%) |
Aug 07, 2020 | 0.8743 | 0.8748 | 0.8257 | 0.8702 | 990,360 | +0.01(+1.31%) |
Aug 06, 2020 | 0.8576 | 0.8838 | 0.8388 | 0.8590 | 1,121,821 | -0.01(-0.64%) |
Aug 05, 2020 | 0.8741 | 0.8838 | 0.8357 | 0.8645 | 890,793 | -0.00(-0.45%) |
Aug 04, 2020 | 0.8057 | 0.9030 | 0.8046 | 0.8685 | 1,403,990 | +0.04(+5.12%) |
Aug 03, 2020 | 0.8070 | 0.8645 | 0.7878 | 0.8262 | 1,407,107 | +0.04(+5.73%) |
Jul 31, 2020 | 0.7973 | 0.8319 | 0.7205 | 0.7814 | 21,630,850 | -0.03(-3.65%) |
Jul 30, 2020 | 0.8079 | 0.8292 | 0.7973 | 0.8110 | 1,177,297 | -0.04(-4.44%) |
Jul 29, 2020 | 0.8357 | 0.8593 | 0.7685 | 0.8487 | 4,388,181 | -0.06(-7.01%) |
Jul 28, 2020 | 0.8261 | 0.9289 | 0.8261 | 0.9127 | 521,398 | +0.07(+7.73%) |
Jul 27, 2020 | 0.8386 | 0.8645 | 0.8152 | 0.8472 | 413,813 | -0.00(-0.12%) |
Jul 24, 2020 | 0.8549 | 0.8645 | 0.8273 | 0.8482 | 453,050 | -0.02(-2.00%) |
Jul 23, 2020 | 0.8766 | 0.8854 | 0.8549 | 0.8655 | 348,170 | -0.02(-2.35%) |
Jul 22, 2020 | 0.8934 | 0.9125 | 0.8766 | 0.8863 | 236,276 | -0.01(-1.01%) |
Jul 21, 2020 | 0.8781 | 0.9107 | 0.8453 | 0.8954 | 786,718 | +0.03(+3.57%) |
Jul 20, 2020 | 0.9126 | 0.9194 | 0.8645 | 0.8645 | 538,822 | -0.04(-4.59%) |
Jul 17, 2020 | 0.9174 | 0.9211 | 0.8847 | 0.9061 | 174,370 | -0.01(-0.87%) |
Jul 16, 2020 | 0.9222 | 0.9318 | 0.8938 | 0.9141 | 322,717 | -0.00(-0.37%) |
Jul 15, 2020 | 0.9039 | 0.9595 | 0.8602 | 0.9175 | 546,022 | +0.01(+1.61%) |
Jul 14, 2020 | 0.8452 | 0.9222 | 0.8452 | 0.9030 | 428,091 | -0.01(-1.02%) |
Jul 13, 2020 | 0.9414 | 0.9702 | 0.8165 | 0.9123 | 896,469 | -0.02(-2.09%) |
Jul 10, 2020 | 0.8934 | 0.9413 | 0.8755 | 0.9318 | 620,133 | +0.02(+1.67%) |
Jul 09, 2020 | 0.9414 | 0.9414 | 0.9126 | 0.9165 | 580,348 | -0.03(-3.63%) |
Jul 08, 2020 | 0.9510 | 0.9702 | 0.9251 | 0.9510 | 362,218 | -0.02(-1.98%) |
Jul 07, 2020 | 0.9702 | 0.9894 | 0.9126 | 0.9702 | 707,652 | -0.03(-2.88%) |
Jul 06, 2020 | 1.018 | 1.018 | 0.9606 | 0.9990 | 554,178 | +0.03(+2.97%) |
Jul 02, 2020 | 1.009 | 1.066 | 0.9606 | 0.9702 | 918,592 | -0.02(-1.94%) |