Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.9400 | 1.150 | 0.8115 | 0.9100 | 5,783,400 | +0.10(+12.35%) |
Jul 30, 2020 | 0.8300 | 0.8300 | 0.7800 | 0.8100 | 61,868 | -0.01(-1.22%) |
Jul 29, 2020 | 0.7988 | 0.8300 | 0.7503 | 0.8200 | 148,056 | +0.04(+5.81%) |
Jul 28, 2020 | 0.8049 | 0.8052 | 0.7465 | 0.7750 | 31,638 | -0.01(-1.89%) |
Jul 27, 2020 | 0.7900 | 0.7998 | 0.7535 | 0.7899 | 199,335 | -0.00(-0.03%) |
Jul 24, 2020 | 0.8100 | 0.8100 | 0.7900 | 0.7901 | 20,200 | -0.02(-2.46%) |
Jul 23, 2020 | 0.8100 | 0.8300 | 0.7900 | 0.8100 | 95,424 | +0.00(+0.58%) |
Jul 22, 2020 | 0.8000 | 0.8300 | 0.7800 | 0.8053 | 60,028 | +0.02(+2.59%) |
Jul 21, 2020 | 0.7774 | 0.8342 | 0.7452 | 0.7850 | 161,159 | +0.02(+1.95%) |
Jul 20, 2020 | 0.7700 | 0.7900 | 0.7400 | 0.7700 | 84,607 | +0.00(+0.00%) |
Jul 17, 2020 | 0.7900 | 0.7989 | 0.7700 | 0.7700 | 13,600 | -0.01(-1.28%) |
Jul 16, 2020 | 0.7900 | 0.8100 | 0.7400 | 0.7800 | 60,734 | -0.00(-0.28%) |
Jul 15, 2020 | 0.7716 | 0.8269 | 0.7400 | 0.7822 | 81,107 | +0.02(+2.77%) |
Jul 14, 2020 | 0.7900 | 0.8000 | 0.7550 | 0.7611 | 36,056 | -0.03(-3.66%) |
Jul 13, 2020 | 0.8300 | 0.8300 | 0.7865 | 0.7900 | 28,235 | -0.02(-1.86%) |
Jul 10, 2020 | 0.7849 | 0.8780 | 0.7699 | 0.8050 | 276,500 | +0.02(+2.56%) |
Jul 09, 2020 | 0.7994 | 0.7994 | 0.7200 | 0.7849 | 68,421 | -0.01(-1.83%) |
Jul 08, 2020 | 0.8169 | 0.8169 | 0.7856 | 0.7995 | 21,648 | -0.01(-0.83%) |
Jul 07, 2020 | 0.8000 | 0.8200 | 0.8000 | 0.8062 | 6,212 | -0.00(-0.47%) |
Jul 06, 2020 | 0.8200 | 0.8500 | 0.7700 | 0.8100 | 79,911 | -0.01(-1.15%) |
Jul 02, 2020 | 0.7742 | 0.8600 | 0.7742 | 0.8194 | 59,600 | +0.02(+2.42%) |
Jul 01, 2020 | 0.8100 | 0.8300 | 0.7600 | 0.8000 | 37,366 | -0.01(-1.22%) |
Jun 30, 2020 | 0.8000 | 0.8197 | 0.7959 | 0.8099 | 86,407 | +0.01(+1.24%) |
Jun 29, 2020 | 0.7900 | 0.8200 | 0.7500 | 0.8000 | 52,371 | +0.05(+6.11%) |
Jun 26, 2020 | 0.8217 | 0.8217 | 0.7500 | 0.7539 | 49,100 | -0.03(-3.67%) |
Jun 25, 2020 | 0.8315 | 0.8781 | 0.7751 | 0.7826 | 20,609 | +0.01(+0.98%) |
Jun 24, 2020 | 0.8171 | 0.8501 | 0.7610 | 0.7750 | 50,920 | -0.08(-9.78%) |
Jun 23, 2020 | 0.8100 | 0.9400 | 0.7750 | 0.8590 | 220,440 | +0.08(+10.13%) |
Jun 22, 2020 | 0.7987 | 0.7987 | 0.7500 | 0.7800 | 28,453 | -0.01(-1.81%) |
Jun 19, 2020 | 0.7945 | 0.8000 | 0.7700 | 0.7944 | 15,700 | +0.02(+2.44%) |
Jun 18, 2020 | 0.7870 | 0.8000 | 0.7600 | 0.7755 | 16,364 | -0.02(-2.07%) |
Jun 17, 2020 | 0.7950 | 0.8199 | 0.7848 | 0.7919 | 39,298 | -0.00(-0.38%) |
Jun 16, 2020 | 0.8300 | 0.8396 | 0.7601 | 0.7949 | 64,623 | -0.02(-2.92%) |
Jun 15, 2020 | 0.8000 | 0.8200 | 0.7501 | 0.8188 | 18,834 | +0.03(+4.47%) |
Jun 12, 2020 | 0.7670 | 0.8275 | 0.7400 | 0.7838 | 71,400 | +0.04(+5.78%) |
Jun 11, 2020 | 0.7611 | 0.8000 | 0.7400 | 0.7410 | 86,919 | -0.07(-8.73%) |
Jun 10, 2020 | 0.8900 | 0.8900 | 0.7545 | 0.8119 | 95,608 | -0.04(-4.48%) |
Jun 09, 2020 | 0.8200 | 0.8900 | 0.7900 | 0.8500 | 399,926 | +0.06(+7.59%) |
Jun 08, 2020 | 0.8200 | 0.8400 | 0.7500 | 0.7900 | 214,549 | +0.00(+0.13%) |
Jun 05, 2020 | 0.8000 | 0.8330 | 0.7600 | 0.7890 | 227,100 | +0.09(+13.53%) |
Jun 04, 2020 | 0.6850 | 0.7031 | 0.6850 | 0.6950 | 70,375 | +0.00(+0.04%) |
Jun 03, 2020 | 0.7000 | 0.7000 | 0.6852 | 0.6947 | 129,089 | +0.01(+2.16%) |
Jun 02, 2020 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 6,603 | -0.02(-2.34%) |
Jun 01, 2020 | 0.7000 | 0.7000 | 0.6701 | 0.6963 | 14,726 | -0.01(-1.22%) |
May 29, 2020 | 0.7200 | 0.7320 | 0.6622 | 0.7049 | 19,100 | -0.01(-2.06%) |
May 28, 2020 | 0.7100 | 0.7200 | 0.6960 | 0.7197 | 34,252 | +0.03(+4.62%) |
May 27, 2020 | 0.6780 | 0.6900 | 0.6560 | 0.6879 | 18,242 | +0.03(+5.14%) |
May 26, 2020 | 0.6480 | 0.6699 | 0.6210 | 0.6543 | 48,316 | +0.03(+5.52%) |
May 22, 2020 | 0.6900 | 0.6900 | 0.6200 | 0.6201 | 115,100 | -0.07(-10.38%) |
May 21, 2020 | 0.6833 | 0.7000 | 0.6833 | 0.6919 | 7,419 | -0.01(-1.11%) |
May 20, 2020 | 0.7000 | 0.7000 | 0.6800 | 0.6997 | 90,154 | -0.00(-0.04%) |
May 19, 2020 | 0.7350 | 0.7350 | 0.6985 | 0.7000 | 19,655 | -0.03(-3.63%) |
May 18, 2020 | 0.7500 | 0.7500 | 0.6800 | 0.7264 | 11,226 | +0.03(+3.83%) |
May 15, 2020 | 0.6999 | 0.7200 | 0.6700 | 0.6996 | 48,200 | -0.00(-0.44%) |
May 14, 2020 | 0.7183 | 0.7299 | 0.6703 | 0.7027 | 89,848 | -0.01(-1.17%) |
May 13, 2020 | 0.7306 | 0.7306 | 0.6853 | 0.7110 | 35,674 | -0.03(-3.84%) |
May 12, 2020 | 0.7950 | 0.7950 | 0.7303 | 0.7394 | 26,920 | -0.05(-6.39%) |
May 11, 2020 | 0.8100 | 0.8100 | 0.7551 | 0.7899 | 70,820 | +0.00(+0.10%) |
May 08, 2020 | 0.7500 | 0.7899 | 0.7277 | 0.7891 | 22,600 | +0.03(+3.50%) |
May 07, 2020 | 0.7211 | 0.7898 | 0.7000 | 0.7624 | 137,993 | +0.05(+7.38%) |
May 06, 2020 | 0.8200 | 0.8200 | 0.7100 | 0.7100 | 114,004 | -0.10(-12.35%) |
May 05, 2020 | 0.7530 | 0.8195 | 0.7520 | 0.8100 | 111,091 | +0.03(+3.93%) |
May 04, 2020 | 0.7799 | 0.7799 | 0.7500 | 0.7794 | 30,448 | -0.00(-0.06%) |