Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8456 | 0.8456 | 0.8000 | 0.8352 | 62,400 | -0.01(-1.23%) |
May 28, 2020 | 0.8350 | 0.8576 | 0.8112 | 0.8456 | 129,917 | +0.03(+3.11%) |
May 27, 2020 | 0.8200 | 0.8400 | 0.7826 | 0.8201 | 179,500 | +0.01(+1.25%) |
May 26, 2020 | 0.8480 | 0.8480 | 0.8100 | 0.8100 | 123,351 | -0.01(-1.22%) |
May 22, 2020 | 0.8200 | 0.8300 | 0.7602 | 0.8200 | 74,800 | +0.01(+0.61%) |
May 21, 2020 | 0.8213 | 0.8600 | 0.8100 | 0.8150 | 53,471 | -0.01(-1.57%) |
May 20, 2020 | 0.8100 | 0.8299 | 0.8000 | 0.8280 | 71,925 | +0.03(+3.50%) |
May 19, 2020 | 0.8100 | 0.8300 | 0.7700 | 0.8000 | 164,990 | +0.01(+1.27%) |
May 18, 2020 | 0.8000 | 0.8282 | 0.7600 | 0.7900 | 141,683 | +0.02(+2.80%) |
May 15, 2020 | 0.7561 | 0.7800 | 0.7270 | 0.7685 | 110,900 | +0.01(+1.21%) |
May 14, 2020 | 0.7800 | 0.7800 | 0.7200 | 0.7593 | 159,959 | +0.00(+0.17%) |
May 13, 2020 | 0.8700 | 0.9049 | 0.7200 | 0.7580 | 426,929 | -0.12(-13.86%) |
May 12, 2020 | 0.8700 | 0.9000 | 0.8500 | 0.8800 | 275,235 | +0.02(+2.19%) |
May 11, 2020 | 0.8758 | 0.9170 | 0.8611 | 0.8611 | 210,319 | -0.03(-3.25%) |
May 08, 2020 | 0.9250 | 0.9250 | 0.8710 | 0.8900 | 170,100 | -0.04(-3.78%) |
May 07, 2020 | 0.9531 | 1.020 | 0.9000 | 0.9250 | 58,267 | -0.02(-2.63%) |
May 06, 2020 | 1.040 | 1.040 | 0.9202 | 0.9500 | 185,841 | -0.05(-4.99%) |
May 05, 2020 | 1.010 | 1.040 | 0.9902 | 0.9999 | 274,749 | +0.01(+1.00%) |
May 04, 2020 | 0.9600 | 0.9900 | 0.8900 | 0.9900 | 246,793 | +0.14(+16.47%) |
May 01, 2020 | 0.8700 | 0.9500 | 0.8500 | 0.8500 | 165,200 | -0.07(-7.10%) |
Apr 30, 2020 | 0.9771 | 1.000 | 0.9048 | 0.9150 | 183,382 | -0.04(-4.69%) |
Apr 29, 2020 | 1.050 | 1.110 | 0.9500 | 0.9600 | 319,593 | +0.01(+1.05%) |
Apr 28, 2020 | 0.8800 | 1.000 | 0.8800 | 0.9500 | 291,082 | +0.10(+12.39%) |
Apr 27, 2020 | 0.8000 | 0.8500 | 0.7707 | 0.8453 | 275,056 | +0.08(+9.78%) |
Apr 24, 2020 | 0.7600 | 0.8100 | 0.7500 | 0.7700 | 191,500 | +0.01(+1.96%) |
Apr 23, 2020 | 0.7552 | 0.7800 | 0.7500 | 0.7552 | 92,404 | +0.01(+0.68%) |
Apr 22, 2020 | 0.6900 | 0.7580 | 0.6900 | 0.7501 | 147,356 | +0.04(+5.63%) |
Apr 21, 2020 | 0.7600 | 0.7939 | 0.6850 | 0.7101 | 407,969 | -0.07(-8.97%) |
Apr 20, 2020 | 0.8000 | 0.8099 | 0.7600 | 0.7801 | 210,335 | -0.01(-1.25%) |
Apr 17, 2020 | 0.7600 | 0.8200 | 0.7600 | 0.7900 | 170,000 | +0.03(+3.89%) |
Apr 16, 2020 | 0.7800 | 0.7900 | 0.7300 | 0.7604 | 270,612 | +0.02(+2.76%) |
Apr 15, 2020 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 356,441 | +0.04(+5.71%) |
Apr 14, 2020 | 0.7000 | 0.7300 | 0.6800 | 0.7000 | 443,973 | +0.03(+4.48%) |
Apr 13, 2020 | 0.6800 | 0.7098 | 0.6699 | 0.6700 | 383,292 | +0.02(+3.08%) |
Apr 09, 2020 | 0.6393 | 0.6800 | 0.6393 | 0.6500 | 181,700 | +0.02(+2.48%) |
Apr 08, 2020 | 0.6390 | 0.6850 | 0.6211 | 0.6343 | 369,042 | -0.00(-0.67%) |
Apr 07, 2020 | 0.6600 | 0.6898 | 0.6200 | 0.6386 | 331,018 | -0.00(-0.22%) |
Apr 06, 2020 | 0.7200 | 0.7500 | 0.6400 | 0.6400 | 326,246 | -0.04(-5.52%) |
Apr 03, 2020 | 0.6700 | 0.6900 | 0.6600 | 0.6774 | 110,200 | +0.02(+2.64%) |
Apr 02, 2020 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | 103,209 | -0.01(-1.48%) |
Apr 01, 2020 | 0.7200 | 0.7200 | 0.6600 | 0.6699 | 155,681 | -0.03(-4.83%) |
Mar 31, 2020 | 0.7000 | 0.7302 | 0.6701 | 0.7039 | 272,503 | +0.02(+2.76%) |
Mar 30, 2020 | 0.7100 | 0.7280 | 0.6700 | 0.6850 | 205,670 | -0.02(-3.11%) |
Mar 27, 2020 | 0.7500 | 0.7900 | 0.7070 | 0.7070 | 144,900 | -0.04(-4.81%) |
Mar 26, 2020 | 0.7700 | 0.8500 | 0.7201 | 0.7427 | 471,571 | +0.02(+3.15%) |
Mar 25, 2020 | 0.6900 | 0.7500 | 0.6895 | 0.7200 | 185,450 | +0.03(+4.94%) |
Mar 24, 2020 | 0.6900 | 0.7296 | 0.6500 | 0.6861 | 152,699 | +0.01(+1.39%) |
Mar 23, 2020 | 0.6700 | 0.7300 | 0.6500 | 0.6767 | 136,006 | +0.01(+0.83%) |
Mar 20, 2020 | 0.7731 | 0.8400 | 0.6600 | 0.6711 | 226,100 | -0.07(-9.31%) |
Mar 19, 2020 | 0.7200 | 0.7500 | 0.6800 | 0.7400 | 121,961 | +0.02(+2.45%) |
Mar 18, 2020 | 0.7400 | 0.7700 | 0.6601 | 0.7223 | 209,129 | -0.01(-1.05%) |
Mar 17, 2020 | 0.7200 | 0.8300 | 0.7000 | 0.7300 | 269,400 | +0.01(+0.97%) |
Mar 16, 2020 | 0.7400 | 0.8778 | 0.6460 | 0.7230 | 252,255 | -0.14(-15.93%) |
Mar 13, 2020 | 1.130 | 1.130 | 0.8000 | 0.8600 | 277,000 | -0.15(-14.85%) |
Mar 12, 2020 | 1.090 | 1.090 | 0.8500 | 1.010 | 213,268 | -0.08(-7.34%) |
Mar 11, 2020 | 1.060 | 1.120 | 1.050 | 1.090 | 211,313 | +0.04(+3.81%) |
Mar 10, 2020 | 1.100 | 1.140 | 1.050 | 1.050 | 111,662 | -0.06(-5.41%) |
Mar 09, 2020 | 1.180 | 1.230 | 1.080 | 1.110 | 148,646 | -0.10(-8.26%) |
Mar 06, 2020 | 1.220 | 1.304 | 1.190 | 1.210 | 225,200 | -0.07(-5.47%) |
Mar 05, 2020 | 1.310 | 1.310 | 1.250 | 1.280 | 67,057 | +0.01(+0.79%) |
Mar 04, 2020 | 1.280 | 1.290 | 1.210 | 1.270 | 79,370 | -0.01(-0.78%) |
Mar 03, 2020 | 1.260 | 1.310 | 1.250 | 1.280 | 91,049 | +0.02(+1.59%) |