Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 0.8100 | 0.8100 | 0.7650 | 0.7800 | 16,949 | -0.02(-2.50%) |
Mar 30, 2021 | 0.8303 | 0.8391 | 0.8000 | 0.8000 | 9,063 | -0.04(-4.71%) |
Mar 29, 2021 | 0.8395 | 0.8395 | 0.8395 | 2 | +0.00(+0.00%) | |
Mar 26, 2021 | 0.8303 | 0.8395 | 0.8303 | 0.8395 | 300 | +0.00(+0.00%) |
Mar 25, 2021 | 0.8031 | 0.8395 | 0.8030 | 0.8395 | 11,062 | -0.01(-1.25%) |
Mar 24, 2021 | 0.8501 | 0.8501 | 0.8359 | 0.8501 | 1,302 | +0.02(+2.83%) |
Mar 23, 2021 | 0.8490 | 0.8520 | 0.8034 | 0.8267 | 10,456 | -0.02(-2.62%) |
Mar 22, 2021 | 0.8300 | 0.8800 | 0.8020 | 0.8489 | 30,695 | +0.01(+1.25%) |
Mar 19, 2021 | 0.8100 | 0.8400 | 0.8010 | 0.8384 | 8,400 | -0.01(-1.25%) |
Mar 18, 2021 | 0.8000 | 0.8490 | 0.7805 | 0.8490 | 12,461 | +0.05(+6.12%) |
Mar 17, 2021 | 0.8600 | 0.8600 | 0.7500 | 0.8000 | 19,474 | -0.03(-3.53%) |
Mar 16, 2021 | 0.7996 | 0.8293 | 0.7502 | 0.8293 | 800 | +0.05(+7.01%) |
Mar 15, 2021 | 0.8250 | 0.8300 | 0.7750 | 0.7750 | 9,445 | -0.02(-2.02%) |
Mar 12, 2021 | 0.7010 | 0.8970 | 0.7010 | 0.7910 | 29,000 | -0.08(-9.22%) |
Mar 11, 2021 | 0.8200 | 0.8713 | 0.8200 | 0.8713 | 1,851 | +0.01(+1.29%) |
Mar 10, 2021 | 0.7602 | 0.8900 | 0.7600 | 0.8602 | 6,243 | -0.04(-4.10%) |
Mar 09, 2021 | 0.8561 | 0.8970 | 0.8302 | 0.8970 | 3,656 | -0.00(-0.11%) |
Mar 08, 2021 | 0.8606 | 0.8990 | 0.8561 | 0.8980 | 5,693 | +0.04(+4.89%) |
Mar 05, 2021 | 0.8200 | 0.8561 | 0.7500 | 0.8561 | 22,400 | +0.06(+7.01%) |
Mar 04, 2021 | 0.8000 | 0.8200 | 0.7100 | 0.8000 | 65,554 | -0.01(-1.11%) |
Mar 03, 2021 | 0.8110 | 0.8110 | 0.8090 | 0.8090 | 3,814 | -0.01(-1.34%) |
Mar 02, 2021 | 0.8111 | 0.8200 | 0.8078 | 0.8200 | 13,995 | +0.01(+0.95%) |
Mar 01, 2021 | 0.8123 | 0.8123 | 0.8011 | 0.8123 | 10,253 | +0.01(+0.68%) |
Feb 26, 2021 | 0.8011 | 0.8151 | 0.8011 | 0.8068 | 6,700 | -0.01(-1.61%) |
Feb 25, 2021 | 0.8148 | 0.8200 | 0.8042 | 0.8200 | 22,115 | -0.01(-1.20%) |
Feb 24, 2021 | 0.8400 | 0.8400 | 0.8206 | 0.8300 | 13,884 | +0.01(+1.15%) |
Feb 23, 2021 | 0.8255 | 0.8345 | 0.8200 | 0.8206 | 27,296 | -0.04(-4.45%) |
Feb 22, 2021 | 0.8600 | 0.8740 | 0.8200 | 0.8588 | 4,158 | +0.03(+3.35%) |
Feb 19, 2021 | 0.8575 | 0.8750 | 0.8310 | 0.8310 | 13,500 | -0.01(-1.07%) |
Feb 18, 2021 | 0.8600 | 0.8600 | 0.8321 | 0.8400 | 19,423 | -0.02(-2.33%) |
Feb 17, 2021 | 0.8600 | 0.8600 | 0.8321 | 0.8600 | 13,380 | +0.00(+0.02%) |
Feb 16, 2021 | 0.8900 | 0.9025 | 0.8311 | 0.8598 | 44,634 | -0.04(-4.94%) |
Feb 12, 2021 | 0.9212 | 0.9400 | 0.8924 | 0.9045 | 26,800 | -0.06(-5.78%) |
Feb 11, 2021 | 0.9300 | 0.9799 | 0.8924 | 0.9600 | 69,363 | +0.03(+3.23%) |
Feb 10, 2021 | 0.9300 | 0.9300 | 0.8927 | 0.9300 | 34,505 | +0.00(+0.11%) |
Feb 09, 2021 | 0.9200 | 0.9300 | 0.9000 | 0.9290 | 27,662 | +0.03(+3.22%) |
Feb 08, 2021 | 0.9222 | 0.9400 | 0.9000 | 0.9000 | 43,049 | +0.00(+0.00%) |
Feb 05, 2021 | 0.9600 | 0.9600 | 0.8760 | 0.9000 | 16,200 | +0.02(+1.69%) |
Feb 04, 2021 | 0.9250 | 0.9300 | 0.8575 | 0.8850 | 36,415 | -0.04(-4.43%) |
Feb 03, 2021 | 0.9211 | 0.9500 | 0.8500 | 0.9260 | 50,129 | +0.05(+5.35%) |
Feb 02, 2021 | 0.8997 | 0.9110 | 0.8600 | 0.8790 | 15,328 | +0.03(+3.29%) |
Feb 01, 2021 | 0.9182 | 0.9249 | 0.8510 | 0.8510 | 21,591 | -0.04(-4.11%) |
Jan 29, 2021 | 0.8900 | 0.8900 | 0.8850 | 0.8875 | 5,200 | -0.00(-0.28%) |
Jan 28, 2021 | 0.8706 | 0.9250 | 0.8700 | 0.8900 | 24,194 | +0.02(+2.23%) |
Jan 27, 2021 | 0.8870 | 0.8870 | 0.8700 | 0.8706 | 4,185 | -0.01(-1.07%) |
Jan 26, 2021 | 0.8899 | 0.9000 | 0.8769 | 0.8800 | 19,870 | -0.01(-0.89%) |
Jan 25, 2021 | 0.8700 | 0.9250 | 0.8539 | 0.8879 | 23,315 | +0.02(+2.06%) |
Jan 22, 2021 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | 7,400 | -0.02(-1.79%) |
Jan 21, 2021 | 0.8700 | 0.8859 | 0.8510 | 0.8859 | 8,232 | -0.00(-0.46%) |
Jan 20, 2021 | 0.9244 | 0.9244 | 0.8500 | 0.8900 | 18,905 | -0.04(-3.78%) |
Jan 19, 2021 | 0.8181 | 0.9250 | 0.8010 | 0.9250 | 15,383 | +0.12(+15.48%) |
Jan 15, 2021 | 0.8000 | 0.8999 | 0.8000 | 0.8010 | 5,300 | -0.01(-1.17%) |
Jan 14, 2021 | 0.7998 | 0.8500 | 0.7998 | 0.8105 | 10,721 | -0.04(-4.65%) |
Jan 13, 2021 | 0.7880 | 0.8500 | 0.7800 | 0.8500 | 5,108 | +0.09(+11.86%) |
Jan 12, 2021 | 0.7780 | 0.8200 | 0.7400 | 0.7599 | 39,551 | -0.08(-8.99%) |
Jan 11, 2021 | 0.8051 | 0.8500 | 0.8051 | 0.8350 | 22,836 | +0.02(+3.09%) |
Jan 08, 2021 | 0.8150 | 0.8150 | 0.8000 | 0.8100 | 2,600 | +0.01(+1.25%) |
Jan 07, 2021 | 0.7980 | 0.8150 | 0.7980 | 0.8000 | 11,212 | +0.00(+0.00%) |
Jan 06, 2021 | 0.8101 | 0.8500 | 0.7620 | 0.8000 | 13,651 | -0.05(-6.42%) |
Jan 05, 2021 | 0.8280 | 0.8549 | 0.8280 | 0.8549 | 2,921 | +0.00(+0.00%) |
Jan 04, 2021 | 0.8155 | 0.8998 | 0.7870 | 0.8549 | 16,301 | +0.09(+12.49%) |
Dec 31, 2020 | 0.7600 | 0.7600 | 0.7600 | 16,807 | -0.01(-1.30%) | |
Dec 30, 2020 | 0.8177 | 0.8450 | 0.7700 | 0.7700 | 16,807 | -0.02(-2.53%) |
Dec 29, 2020 | 0.8038 | 0.8038 | 0.7510 | 0.7900 | 29,340 | -0.00(-0.27%) |
Dec 28, 2020 | 0.8100 | 0.8100 | 0.7518 | 0.7921 | 61,484 | -0.02(-2.21%) |
Dec 24, 2020 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 4,600 | -0.00(-0.36%) |
Dec 23, 2020 | 0.8120 | 0.8129 | 0.8120 | 0.8129 | 3,802 | +0.00(+0.36%) |
Dec 22, 2020 | 0.8000 | 0.8458 | 0.8000 | 0.8100 | 16,010 | +0.03(+3.85%) |
Dec 21, 2020 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 508 | -0.01(-1.27%) |
Dec 18, 2020 | 0.7941 | 0.7941 | 0.7900 | 0.7900 | 17,100 | +0.00(+0.00%) |
Dec 17, 2020 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 5,811 | -0.01(-0.87%) |
Dec 16, 2020 | 0.8226 | 0.8226 | 0.7969 | 0.7969 | 27,074 | -0.02(-2.82%) |
Dec 15, 2020 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | 22,534 | +0.00(+0.00%) |
Dec 14, 2020 | 0.8301 | 0.8320 | 0.8200 | 0.8200 | 7,405 | -0.01(-1.32%) |
Dec 11, 2020 | 0.8499 | 0.8499 | 0.8310 | 0.8310 | 7,000 | +0.00(+0.11%) |
Dec 10, 2020 | 0.8500 | 0.8900 | 0.8301 | 0.8301 | 19,635 | -0.01(-0.66%) |
Dec 09, 2020 | 0.8650 | 0.8650 | 0.8210 | 0.8356 | 11,593 | -0.04(-4.77%) |
Dec 08, 2020 | 0.8550 | 0.8775 | 0.8550 | 0.8775 | 6,782 | +0.02(+2.38%) |
Dec 07, 2020 | 0.7900 | 0.8992 | 0.7900 | 0.8571 | 27,304 | +0.07(+9.18%) |
Dec 04, 2020 | 0.7925 | 0.8025 | 0.7850 | 0.7850 | 4,300 | -0.02(-1.88%) |
Dec 03, 2020 | 0.7975 | 0.8000 | 0.7975 | 0.8000 | 3,300 | -0.01(-1.21%) |
Dec 02, 2020 | 0.7998 | 0.8098 | 0.7800 | 0.8098 | 9,380 | +0.03(+3.82%) |
Dec 01, 2020 | 0.8098 | 0.8098 | 0.7800 | 0.7800 | 6,902 | -0.01(-1.27%) |
Nov 30, 2020 | 0.7900 | 0.8340 | 0.7900 | 0.7900 | 15,438 | -0.01(-1.20%) |
Nov 27, 2020 | 0.7800 | 0.7996 | 0.7800 | 0.7996 | 19,300 | +0.02(+2.38%) |
Nov 25, 2020 | 0.7860 | 0.7930 | 0.7810 | 0.7810 | 4,800 | -0.02(-2.36%) |
Nov 24, 2020 | 0.7800 | 0.8199 | 0.7700 | 0.7999 | 28,317 | +0.02(+3.05%) |
Nov 23, 2020 | 0.7800 | 0.7800 | 0.7762 | 0.7762 | 10,600 | -0.01(-1.75%) |
Nov 20, 2020 | 0.8020 | 0.8020 | 0.7600 | 0.7900 | 6,700 | -0.02(-2.47%) |
Nov 19, 2020 | 0.7301 | 0.8360 | 0.7301 | 0.8100 | 36,391 | +0.07(+9.61%) |
Nov 18, 2020 | 0.7301 | 0.7410 | 0.7301 | 0.7390 | 22,015 | +0.01(+0.91%) |
Nov 17, 2020 | 0.7100 | 0.7400 | 0.7100 | 0.7323 | 18,061 | -0.01(-1.70%) |
Nov 16, 2020 | 0.7235 | 0.7499 | 0.7200 | 0.7450 | 31,371 | +0.01(+0.81%) |
Nov 13, 2020 | 0.6852 | 0.7390 | 0.6852 | 0.7390 | 48,800 | +0.05(+7.10%) |
Nov 12, 2020 | 0.6900 | 0.7200 | 0.6900 | 0.6900 | 42,962 | +0.00(+0.00%) |
Nov 11, 2020 | 0.6852 | 0.7300 | 0.6852 | 0.6900 | 25,335 | +0.00(+0.58%) |
Nov 10, 2020 | 0.6905 | 0.7000 | 0.6852 | 0.6860 | 50,544 | -0.01(-2.00%) |
Nov 09, 2020 | 0.7790 | 0.7790 | 0.6651 | 0.7000 | 103,959 | +0.03(+4.87%) |
Nov 06, 2020 | 0.6808 | 0.7000 | 0.6600 | 0.6675 | 60,900 | -0.04(-5.99%) |
Nov 05, 2020 | 0.7890 | 0.7890 | 0.6900 | 0.7100 | 39,003 | +0.03(+4.27%) |
Nov 04, 2020 | 0.7475 | 0.7900 | 0.6800 | 0.6809 | 156,883 | -0.08(-10.69%) |
Nov 03, 2020 | 0.7650 | 0.7650 | 0.7624 | 0.7624 | 869 | +0.02(+3.03%) |
Nov 02, 2020 | 0.7600 | 0.7600 | 0.7200 | 0.7400 | 10,920 | -0.01(-1.33%) |
Oct 30, 2020 | 0.7300 | 0.7550 | 0.7200 | 0.7500 | 21,600 | +0.03(+4.17%) |
Oct 29, 2020 | 0.7005 | 0.7200 | 0.6900 | 0.7200 | 24,669 | -0.01(-0.69%) |
Oct 28, 2020 | 0.7790 | 0.7790 | 0.6900 | 0.7250 | 19,068 | +0.00(+0.00%) |
Oct 27, 2020 | 0.7250 | 0.7500 | 0.7248 | 0.7250 | 44,635 | +0.01(+1.40%) |
Oct 26, 2020 | 0.7450 | 0.7699 | 0.7150 | 0.7150 | 11,785 | -0.03(-4.03%) |
Oct 23, 2020 | 0.6800 | 0.7600 | 0.6800 | 0.7450 | 62,500 | +0.02(+2.76%) |