Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6280 | 0.6280 | 0.6050 | 0.6163 | 29,783 | +0.00(+0.21%) |
Apr 29, 2020 | 0.6117 | 0.6400 | 0.6117 | 0.6150 | 31,618 | +0.00(+0.54%) |
Apr 28, 2020 | 0.6000 | 0.6400 | 0.5986 | 0.6117 | 95,413 | +0.01(+1.95%) |
Apr 27, 2020 | 0.6000 | 0.6095 | 0.5900 | 0.6000 | 42,930 | +0.00(+0.00%) |
Apr 24, 2020 | 0.5900 | 0.6000 | 0.5803 | 0.6000 | 42,600 | +0.01(+1.69%) |
Apr 23, 2020 | 0.6000 | 0.6400 | 0.5803 | 0.5900 | 37,025 | -0.00(-0.02%) |
Apr 22, 2020 | 0.6100 | 0.6100 | 0.5802 | 0.5901 | 61,658 | -0.01(-1.65%) |
Apr 21, 2020 | 0.6100 | 0.6100 | 0.5802 | 0.6000 | 57,102 | -0.01(-1.64%) |
Apr 20, 2020 | 0.6205 | 0.6450 | 0.5800 | 0.6100 | 86,258 | -0.00(-0.08%) |
Apr 17, 2020 | 0.6075 | 0.6400 | 0.6020 | 0.6105 | 56,800 | -0.00(-0.44%) |
Apr 16, 2020 | 0.6188 | 0.6200 | 0.5900 | 0.6132 | 63,560 | +0.00(+0.57%) |
Apr 15, 2020 | 0.6105 | 0.6200 | 0.6000 | 0.6097 | 58,241 | +0.01(+1.28%) |
Apr 14, 2020 | 0.6058 | 0.6400 | 0.6000 | 0.6020 | 63,666 | -0.02(-3.29%) |
Apr 13, 2020 | 0.7000 | 0.7000 | 0.6011 | 0.6225 | 48,443 | -0.03(-4.23%) |
Apr 09, 2020 | 0.6075 | 0.6500 | 0.6050 | 0.6500 | 157,500 | +0.03(+4.00%) |
Apr 08, 2020 | 0.6175 | 0.6500 | 0.6050 | 0.6250 | 47,321 | -0.01(-0.79%) |
Apr 07, 2020 | 0.6500 | 0.6800 | 0.6100 | 0.6300 | 104,459 | -0.02(-3.08%) |
Apr 06, 2020 | 0.6600 | 0.6800 | 0.6200 | 0.6500 | 46,973 | +0.00(+0.02%) |
Apr 03, 2020 | 0.6350 | 0.6500 | 0.6250 | 0.6499 | 35,400 | -0.01(-1.53%) |
Apr 02, 2020 | 0.6200 | 0.7000 | 0.6200 | 0.6600 | 23,956 | +0.04(+6.45%) |
Apr 01, 2020 | 0.7050 | 0.7450 | 0.6101 | 0.6200 | 50,276 | -0.10(-13.56%) |
Mar 31, 2020 | 0.7500 | 0.7950 | 0.6700 | 0.7173 | 59,491 | +0.04(+5.49%) |
Mar 30, 2020 | 0.7650 | 0.8300 | 0.6600 | 0.6800 | 106,848 | -0.08(-10.51%) |
Mar 27, 2020 | 0.7850 | 0.8350 | 0.7500 | 0.7599 | 112,300 | -0.03(-3.20%) |
Mar 26, 2020 | 0.7500 | 0.8750 | 0.7390 | 0.7850 | 180,743 | +0.04(+4.67%) |
Mar 25, 2020 | 0.5900 | 0.7500 | 0.5501 | 0.7500 | 172,955 | +0.19(+33.93%) |
Mar 24, 2020 | 0.6100 | 0.6380 | 0.5399 | 0.5600 | 158,970 | +0.02(+4.38%) |
Mar 23, 2020 | 0.5750 | 0.6000 | 0.5200 | 0.5365 | 84,899 | -0.05(-9.07%) |
Mar 20, 2020 | 0.5501 | 0.6100 | 0.5501 | 0.5900 | 66,900 | +0.04(+7.08%) |
Mar 19, 2020 | 0.5101 | 0.5900 | 0.5000 | 0.5510 | 80,007 | +0.03(+5.96%) |
Mar 18, 2020 | 0.5800 | 0.6000 | 0.5100 | 0.5200 | 103,951 | -0.06(-10.33%) |
Mar 17, 2020 | 0.6100 | 0.6150 | 0.5501 | 0.5799 | 77,851 | -0.02(-3.35%) |
Mar 16, 2020 | 0.6050 | 0.6200 | 0.5600 | 0.6000 | 92,991 | +0.04(+7.14%) |
Mar 13, 2020 | 0.4700 | 0.6400 | 0.4300 | 0.5600 | 163,200 | +0.07(+14.29%) |
Mar 12, 2020 | 0.5551 | 0.5700 | 0.4500 | 0.4900 | 274,987 | -0.10(-17.65%) |
Mar 11, 2020 | 0.7200 | 0.7200 | 0.5950 | 0.5950 | 116,325 | -0.11(-16.20%) |
Mar 10, 2020 | 0.7799 | 0.7900 | 0.6900 | 0.7100 | 49,559 | +0.00(+0.00%) |
Mar 09, 2020 | 0.8136 | 0.8290 | 0.6800 | 0.7100 | 151,146 | -0.13(-15.48%) |
Mar 06, 2020 | 0.7800 | 0.9000 | 0.7550 | 0.8400 | 91,700 | +0.04(+4.87%) |
Mar 05, 2020 | 0.8500 | 0.9100 | 0.7820 | 0.8010 | 53,508 | -0.06(-6.59%) |
Mar 04, 2020 | 0.8900 | 0.8900 | 0.7700 | 0.8575 | 48,775 | +0.06(+7.19%) |
Mar 03, 2020 | 0.8000 | 0.8600 | 0.7575 | 0.8000 | 91,768 | +0.03(+3.90%) |
Mar 02, 2020 | 0.7800 | 0.7900 | 0.7150 | 0.7700 | 151,504 | +0.01(+1.32%) |
Feb 28, 2020 | 0.8400 | 0.9300 | 0.7150 | 0.7600 | 219,600 | -0.17(-18.63%) |
Feb 27, 2020 | 1.125 | 1.160 | 0.8000 | 0.9340 | 420,267 | -0.22(-18.78%) |
Feb 26, 2020 | 1.090 | 1.160 | 1.060 | 1.150 | 88,191 | +0.05(+5.02%) |
Feb 25, 2020 | 1.130 | 1.200 | 1.050 | 1.095 | 170,339 | -0.05(-4.78%) |
Feb 24, 2020 | 1.230 | 1.230 | 1.100 | 1.150 | 66,201 | -0.04(-3.36%) |
Feb 21, 2020 | 1.130 | 1.190 | 1.100 | 1.190 | 103,900 | +0.10(+9.17%) |
Feb 20, 2020 | 1.080 | 1.190 | 1.050 | 1.090 | 232,303 | +0.06(+5.83%) |
Feb 19, 2020 | 1.170 | 1.170 | 1.000 | 1.030 | 225,558 | -0.11(-9.65%) |
Feb 18, 2020 | 1.150 | 1.190 | 1.110 | 1.140 | 74,661 | -0.01(-0.87%) |
Feb 14, 2020 | 1.170 | 1.200 | 1.120 | 1.150 | 280,600 | +0.01(+0.88%) |
Feb 13, 2020 | 1.215 | 1.290 | 1.080 | 1.140 | 135,339 | -0.14(-10.94%) |
Feb 12, 2020 | 1.280 | 1.280 | 1.200 | 1.280 | 74,372 | +0.02(+1.59%) |
Feb 11, 2020 | 1.175 | 1.310 | 1.120 | 1.260 | 142,914 | +0.09(+7.69%) |
Feb 10, 2020 | 1.085 | 1.230 | 1.080 | 1.170 | 93,761 | +0.08(+7.34%) |
Feb 07, 2020 | 1.210 | 1.225 | 1.035 | 1.090 | 222,600 | -0.11(-9.17%) |
Feb 06, 2020 | 1.170 | 1.260 | 1.130 | 1.200 | 163,000 | +0.07(+6.19%) |
Feb 05, 2020 | 1.360 | 1.390 | 1.130 | 1.130 | 207,964 | -0.21(-15.67%) |
Feb 04, 2020 | 1.475 | 1.530 | 1.260 | 1.340 | 282,947 | -0.16(-10.67%) |