Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7365 | 0.7684 | 0.7365 | 0.7601 | 10,454 | +0.04(+4.83%) |
Apr 29, 2020 | 0.7258 | 0.7374 | 0.7186 | 0.7251 | 26,380 | +0.04(+6.20%) |
Apr 28, 2020 | 0.7000 | 0.7188 | 0.6800 | 0.6828 | 50,584 | +0.00(+0.41%) |
Apr 27, 2020 | 0.6951 | 0.6951 | 0.6633 | 0.6800 | 3,838 | -0.01(-1.79%) |
Apr 24, 2020 | 0.6900 | 0.7017 | 0.6695 | 0.6924 | 30,200 | -0.00(-0.37%) |
Apr 23, 2020 | 0.6934 | 0.7159 | 0.6776 | 0.6950 | 18,039 | +0.04(+6.43%) |
Apr 22, 2020 | 0.6460 | 0.6530 | 0.6460 | 0.6530 | 981 | +0.02(+2.56%) |
Apr 21, 2020 | 0.6209 | 0.6540 | 0.6000 | 0.6367 | 52,767 | +0.01(+1.06%) |
Apr 20, 2020 | 0.6750 | 0.6825 | 0.6213 | 0.6300 | 116,633 | -0.05(-7.35%) |
Apr 17, 2020 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 6,300 | +0.02(+3.53%) |
Apr 16, 2020 | 0.6611 | 0.6611 | 0.6406 | 0.6568 | 8,279 | +0.01(+0.91%) |
Apr 15, 2020 | 0.6796 | 0.6796 | 0.6509 | 0.6509 | 6,632 | -0.04(-5.87%) |
Apr 14, 2020 | 0.7099 | 0.7099 | 0.6915 | 0.6915 | 3,288 | -0.01(-1.79%) |
Apr 13, 2020 | 0.7062 | 0.7320 | 0.6999 | 0.7041 | 54,047 | +0.00(+0.30%) |
Apr 09, 2020 | 0.7000 | 0.7113 | 0.6918 | 0.7020 | 38,800 | +0.01(+1.24%) |
Apr 08, 2020 | 0.6900 | 0.7091 | 0.6813 | 0.6934 | 22,268 | -0.01(-0.94%) |
Apr 07, 2020 | 0.7100 | 0.7315 | 0.7000 | 0.7000 | 141,396 | -0.01(-1.51%) |
Apr 06, 2020 | 0.6962 | 0.7118 | 0.6962 | 0.7107 | 9,831 | +0.02(+2.64%) |
Apr 03, 2020 | 0.7076 | 0.7120 | 0.6924 | 0.6924 | 3,600 | -0.00(-0.35%) |
Apr 02, 2020 | 0.6751 | 0.7477 | 0.6751 | 0.6948 | 28,006 | +0.10(+16.30%) |
Apr 01, 2020 | 0.6256 | 0.6354 | 0.5974 | 0.5974 | 1,796 | -0.02(-3.65%) |
Mar 31, 2020 | 0.5924 | 0.6252 | 0.5924 | 0.6200 | 23,899 | +0.06(+10.44%) |
Mar 30, 2020 | 0.5240 | 0.5768 | 0.5240 | 0.5614 | 4,225 | -0.02(-3.87%) |
Mar 27, 2020 | 0.5994 | 0.5994 | 0.5755 | 0.5840 | 4,700 | -0.03(-4.26%) |
Mar 26, 2020 | 0.6058 | 0.6120 | 0.6032 | 0.6100 | 40,474 | -0.03(-3.94%) |
Mar 25, 2020 | 0.5887 | 0.6423 | 0.5801 | 0.6350 | 12,708 | +0.04(+6.19%) |
Mar 24, 2020 | 0.5797 | 0.5980 | 0.5704 | 0.5980 | 5,561 | +0.06(+10.74%) |
Mar 23, 2020 | 0.5511 | 0.5644 | 0.5400 | 0.5400 | 15,348 | -0.03(-5.91%) |
Mar 20, 2020 | 0.6197 | 0.6197 | 0.5739 | 0.5739 | 5,600 | +0.01(+2.23%) |
Mar 19, 2020 | 0.5001 | 0.5614 | 0.5001 | 0.5614 | 7,334 | +0.03(+5.92%) |
Mar 18, 2020 | 0.5508 | 0.5747 | 0.5195 | 0.5300 | 91,402 | -0.05(-8.46%) |
Mar 17, 2020 | 0.5785 | 0.6052 | 0.5606 | 0.5790 | 40,691 | -0.01(-1.51%) |
Mar 16, 2020 | 0.5500 | 0.5900 | 0.5500 | 0.5879 | 24,025 | -0.04(-5.92%) |
Mar 13, 2020 | 0.6535 | 0.6860 | 0.6100 | 0.6249 | 78,100 | -0.02(-3.37%) |
Mar 12, 2020 | 0.6169 | 0.6800 | 0.5997 | 0.6467 | 87,925 | -0.04(-6.34%) |
Mar 11, 2020 | 0.7108 | 0.7146 | 0.6905 | 0.6905 | 22,170 | -0.05(-7.37%) |
Mar 10, 2020 | 0.6820 | 0.7479 | 0.6820 | 0.7454 | 25,653 | +0.05(+7.86%) |
Mar 09, 2020 | 0.7030 | 0.7440 | 0.6905 | 0.6911 | 49,797 | -0.13(-15.72%) |
Mar 06, 2020 | 0.8080 | 0.8387 | 0.8000 | 0.8200 | 14,000 | -0.03(-3.96%) |
Mar 05, 2020 | 0.8465 | 0.8650 | 0.8358 | 0.8538 | 22,754 | -0.05(-5.12%) |
Mar 04, 2020 | 0.9016 | 0.9072 | 0.8912 | 0.8999 | 37,404 | -0.00(-0.32%) |
Mar 03, 2020 | 0.9174 | 0.9187 | 0.9028 | 0.9028 | 1,595 | -0.02(-2.14%) |
Mar 02, 2020 | 0.9300 | 0.9340 | 0.9000 | 0.9225 | 65,912 | +0.02(+1.93%) |
Feb 28, 2020 | 0.8995 | 0.9210 | 0.8819 | 0.9050 | 35,000 | -0.03(-2.69%) |
Feb 27, 2020 | 0.9299 | 0.9453 | 0.9100 | 0.9300 | 49,323 | -0.03(-2.88%) |
Feb 26, 2020 | 0.9700 | 0.9781 | 0.9448 | 0.9576 | 23,320 | +0.04(+4.66%) |
Feb 25, 2020 | 0.9120 | 0.9200 | 0.9000 | 0.9150 | 82,656 | +0.00(+0.22%) |
Feb 24, 2020 | 0.9055 | 0.9230 | 0.9000 | 0.9130 | 62,775 | -0.06(-5.88%) |
Feb 21, 2020 | 0.9475 | 0.9700 | 0.9475 | 0.9700 | 72,100 | +0.01(+0.78%) |
Feb 20, 2020 | 0.9694 | 0.9700 | 0.9625 | 0.9625 | 1,700 | -0.01(-1.25%) |
Feb 19, 2020 | 0.9577 | 0.9747 | 0.9577 | 0.9747 | 16,274 | +0.01(+1.53%) |
Feb 18, 2020 | 0.9550 | 0.9706 | 0.9550 | 0.9600 | 46,250 | -0.02(-1.83%) |
Feb 14, 2020 | 0.9649 | 0.9779 | 0.9649 | 0.9779 | 2,000 | +0.00(+0.07%) |
Feb 13, 2020 | 1.000 | 1.015 | 0.9700 | 0.9772 | 16,455 | -0.05(-5.13%) |
Feb 12, 2020 | 1.030 | 1.030 | 1.016 | 1.030 | 6,981 | +0.01(+0.98%) |
Feb 11, 2020 | 1.016 | 1.020 | 1.010 | 1.020 | 5,252 | +0.01(+0.58%) |
Feb 10, 2020 | 0.9886 | 1.014 | 0.9886 | 1.014 | 1,765 | +0.00(+0.41%) |
Feb 07, 2020 | 1.018 | 1.018 | 0.9985 | 1.010 | 9,000 | -0.03(-2.88%) |
Feb 06, 2020 | 1.031 | 1.040 | 1.020 | 1.040 | 4,500 | -0.02(-2.35%) |
Feb 05, 2020 | 1.070 | 1.080 | 1.055 | 1.065 | 14,305 | +0.01(+0.62%) |
Feb 04, 2020 | 1.051 | 1.060 | 1.041 | 1.058 | 17,513 | +0.03(+3.22%) |