Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8906 | 0.9001 | 0.8478 | 0.8928 | 586,744 | +0.01(+1.69%) |
May 28, 2020 | 0.8916 | 0.9361 | 0.8730 | 0.8779 | 324,888 | -0.00(-0.49%) |
May 27, 2020 | 0.8758 | 0.9091 | 0.8551 | 0.8822 | 383,244 | +0.01(+1.25%) |
May 26, 2020 | 0.8911 | 0.9361 | 0.8370 | 0.8713 | 413,876 | -0.01(-1.21%) |
May 22, 2020 | 0.9361 | 0.9361 | 0.8641 | 0.8820 | 149,658 | -0.00(-0.50%) |
May 21, 2020 | 0.8820 | 0.9271 | 0.8625 | 0.8865 | 436,807 | +0.03(+3.67%) |
May 20, 2020 | 0.8390 | 0.8819 | 0.8370 | 0.8550 | 221,097 | +0.02(+2.55%) |
May 19, 2020 | 0.8640 | 0.8640 | 0.8280 | 0.8338 | 123,431 | +0.01(+1.80%) |
May 18, 2020 | 0.7920 | 0.8370 | 0.7920 | 0.8190 | 337,978 | +0.05(+6.45%) |
May 15, 2020 | 0.7650 | 0.7916 | 0.7470 | 0.7695 | 303,649 | +0.03(+3.90%) |
May 14, 2020 | 0.7830 | 0.7830 | 0.7200 | 0.7406 | 203,771 | -0.02(-2.41%) |
May 13, 2020 | 0.7470 | 0.7785 | 0.7057 | 0.7588 | 347,700 | +0.01(+1.15%) |
May 12, 2020 | 0.7920 | 0.8010 | 0.7470 | 0.7502 | 304,606 | -0.04(-4.97%) |
May 11, 2020 | 0.8118 | 0.8195 | 0.7650 | 0.7894 | 194,285 | -0.01(-1.24%) |
May 08, 2020 | 0.7805 | 0.8100 | 0.7561 | 0.7993 | 198,433 | +0.03(+4.41%) |
May 07, 2020 | 0.7560 | 0.7791 | 0.7519 | 0.7656 | 171,841 | +0.01(+1.82%) |
May 06, 2020 | 0.8100 | 0.8211 | 0.7380 | 0.7519 | 293,820 | -0.04(-5.06%) |
May 05, 2020 | 0.8100 | 0.8352 | 0.7830 | 0.7920 | 262,571 | +0.02(+2.36%) |
May 04, 2020 | 0.8398 | 0.8550 | 0.7663 | 0.7737 | 204,685 | -0.02(-2.75%) |
May 01, 2020 | 0.8453 | 0.8820 | 0.7651 | 0.7956 | 248,541 | -0.04(-4.69%) |
Apr 30, 2020 | 0.8100 | 0.9001 | 0.8100 | 0.8347 | 544,506 | +0.02(+3.04%) |
Apr 29, 2020 | 0.7920 | 0.8100 | 0.7650 | 0.8100 | 427,638 | +0.05(+6.98%) |
Apr 28, 2020 | 0.7669 | 0.8007 | 0.7470 | 0.7572 | 146,628 | -0.01(-1.75%) |
Apr 27, 2020 | 0.7830 | 0.8100 | 0.7650 | 0.7707 | 175,403 | -0.03(-3.42%) |
Apr 24, 2020 | 0.9091 | 0.9091 | 0.7818 | 0.7980 | 384,756 | +0.01(+1.91%) |
Apr 23, 2020 | 0.7724 | 0.8370 | 0.7605 | 0.7830 | 504,297 | +0.03(+3.88%) |
Apr 22, 2020 | 0.7201 | 0.7650 | 0.7201 | 0.7538 | 239,109 | +0.04(+5.78%) |
Apr 21, 2020 | 0.6930 | 0.7200 | 0.6755 | 0.7126 | 188,574 | -0.00(-0.16%) |
Apr 20, 2020 | 0.7110 | 0.7470 | 0.6753 | 0.7137 | 398,598 | -0.01(-1.01%) |
Apr 17, 2020 | 0.7200 | 0.7506 | 0.7020 | 0.7210 | 369,757 | +0.03(+3.84%) |
Apr 16, 2020 | 0.7560 | 0.7883 | 0.6933 | 0.6944 | 309,061 | -0.02(-2.34%) |
Apr 15, 2020 | 0.7777 | 0.7777 | 0.6930 | 0.7110 | 532,955 | -0.07(-8.58%) |
Apr 14, 2020 | 0.8190 | 0.8730 | 0.7465 | 0.7777 | 542,889 | -0.06(-7.09%) |
Apr 13, 2020 | 0.8730 | 0.8730 | 0.8100 | 0.8370 | 175,927 | +0.00(+0.00%) |
Apr 09, 2020 | 0.8595 | 0.9091 | 0.8289 | 0.8370 | 416,198 | -0.01(-1.75%) |
Apr 08, 2020 | 0.8100 | 0.8640 | 0.8100 | 0.8520 | 207,173 | +0.03(+4.27%) |
Apr 07, 2020 | 0.9451 | 0.9451 | 0.8100 | 0.8171 | 448,294 | -0.08(-8.81%) |
Apr 06, 2020 | 0.8730 | 0.9181 | 0.8547 | 0.8960 | 168,238 | +0.02(+2.60%) |
Apr 03, 2020 | 0.9001 | 0.9271 | 0.8280 | 0.8733 | 251,985 | +0.04(+4.21%) |
Apr 02, 2020 | 0.8370 | 0.9361 | 0.8370 | 0.8380 | 363,135 | +0.00(+0.12%) |
Apr 01, 2020 | 0.8460 | 0.8505 | 0.7920 | 0.8370 | 71,527 | +0.03(+3.10%) |
Mar 31, 2020 | 0.8407 | 0.8775 | 0.8100 | 0.8118 | 275,720 | +0.00(+0.33%) |
Mar 30, 2020 | 0.8911 | 0.9631 | 0.7650 | 0.8091 | 474,790 | -0.03(-3.43%) |
Mar 27, 2020 | 0.8460 | 0.9361 | 0.7740 | 0.8379 | 342,758 | +0.01(+1.18%) |
Mar 26, 2020 | 0.7830 | 0.9991 | 0.7815 | 0.8280 | 684,587 | +0.10(+13.58%) |
Mar 25, 2020 | 0.7290 | 0.9001 | 0.7200 | 0.7290 | 622,875 | +0.00(+0.00%) |
Mar 24, 2020 | 0.6660 | 0.7290 | 0.6660 | 0.7290 | 297,757 | +0.09(+13.64%) |
Mar 23, 2020 | 0.7470 | 0.7560 | 0.6300 | 0.6416 | 517,786 | -0.13(-16.92%) |
Mar 20, 2020 | 0.8378 | 0.8640 | 0.7560 | 0.7722 | 437,753 | -0.05(-5.71%) |
Mar 19, 2020 | 0.7650 | 0.8460 | 0.7650 | 0.8190 | 548,323 | +0.03(+4.07%) |
Mar 18, 2020 | 0.8550 | 0.8551 | 0.7207 | 0.7870 | 365,112 | -0.10(-11.43%) |
Mar 17, 2020 | 0.9451 | 0.9721 | 0.8829 | 0.8885 | 611,814 | -0.05(-5.08%) |
Mar 16, 2020 | 1.071 | 1.080 | 0.9181 | 0.9361 | 374,079 | -0.19(-16.80%) |
Mar 13, 2020 | 1.125 | 1.193 | 1.098 | 1.125 | 389,867 | +0.00(+0.00%) |
Mar 12, 2020 | 1.215 | 1.251 | 1.125 | 1.125 | 442,847 | -0.23(-16.67%) |
Mar 11, 2020 | 1.503 | 1.530 | 1.269 | 1.350 | 394,330 | -0.17(-11.24%) |
Mar 10, 2020 | 1.386 | 1.611 | 1.296 | 1.521 | 494,242 | +0.27(+21.58%) |
Mar 09, 2020 | 1.332 | 1.350 | 1.215 | 1.251 | 600,865 | -0.31(-19.65%) |
Mar 06, 2020 | 1.719 | 1.719 | 1.485 | 1.557 | 611,521 | -0.19(-10.82%) |
Mar 05, 2020 | 1.764 | 1.773 | 1.728 | 1.746 | 178,420 | -0.03(-1.52%) |
Mar 04, 2020 | 1.782 | 1.827 | 1.773 | 1.773 | 167,963 | +0.02(+1.03%) |
Mar 03, 2020 | 1.800 | 1.818 | 1.755 | 1.755 | 240,752 | -0.04(-2.50%) |