Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.5085 | 0.5100 | 0.4980 | 0.4986 | 36,700 | -0.01(-2.24%) |
Jul 30, 2020 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 69,874 | -0.02(-3.04%) |
Jul 29, 2020 | 0.5261 | 0.5261 | 0.5260 | 0.5260 | 25,560 | -0.00(-0.75%) |
Jul 28, 2020 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,772 | -0.02(-3.64%) |
Jul 27, 2020 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 14,230 | +0.00(+0.81%) |
Jul 24, 2020 | 0.5390 | 0.5456 | 0.5350 | 0.5456 | 53,900 | +0.00(+0.29%) |
Jul 23, 2020 | 0.5482 | 0.5483 | 0.5440 | 0.5440 | 21,400 | -0.02(-3.90%) |
Jul 22, 2020 | 0.5823 | 0.5823 | 0.5615 | 0.5661 | 793 | -0.02(-3.07%) |
Jul 21, 2020 | 0.6038 | 0.6038 | 0.5840 | 0.5840 | 6,105 | +0.05(+8.87%) |
Jul 20, 2020 | 0.5060 | 0.5444 | 0.5052 | 0.5364 | 17,035 | -0.00(-0.37%) |
Jul 17, 2020 | 0.5322 | 0.5384 | 0.5322 | 0.5384 | 2,400 | -0.01(-0.97%) |
Jul 16, 2020 | 0.5595 | 0.5595 | 0.5350 | 0.5437 | 5,003 | -0.02(-2.91%) |
Jul 15, 2020 | 0.5286 | 0.5625 | 0.5286 | 0.5600 | 33,562 | +0.04(+7.69%) |
Jul 14, 2020 | 0.4973 | 0.5300 | 0.4973 | 0.5200 | 62,550 | +0.00(+0.08%) |
Jul 13, 2020 | 0.6093 | 0.6093 | 0.5029 | 0.5196 | 57,385 | -0.09(-14.12%) |
Jul 10, 2020 | 0.5780 | 0.6140 | 0.5780 | 0.6050 | 107,200 | +0.05(+8.62%) |
Jul 09, 2020 | 0.6200 | 0.6279 | 0.5546 | 0.5570 | 13,413 | -0.09(-13.92%) |
Jul 08, 2020 | 0.6730 | 0.6749 | 0.6300 | 0.6471 | 28,585 | -0.04(-6.05%) |
Jul 07, 2020 | 0.6974 | 0.7098 | 0.6732 | 0.6888 | 17,876 | -0.03(-4.37%) |
Jul 06, 2020 | 0.7600 | 0.7934 | 0.7203 | 0.7203 | 418,539 | -0.04(-4.79%) |
Jul 02, 2020 | 0.8153 | 0.8153 | 0.7416 | 0.7565 | 159,400 | -0.01(-1.75%) |
Jul 01, 2020 | 0.7700 | 0.7700 | 0.7700 | 33 | +0.00(+0.00%) | |
Jun 30, 2020 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,000 | -0.01(-1.71%) |
Jun 29, 2020 | 0.7496 | 0.8445 | 0.7300 | 0.7834 | 76,877 | +0.04(+5.38%) |
Jun 26, 2020 | 0.7043 | 0.7434 | 0.6928 | 0.7434 | 13,400 | -0.04(-4.85%) |
Jun 25, 2020 | 0.8107 | 0.8107 | 0.7813 | 0.7813 | 1,469 | -0.08(-8.92%) |
Jun 24, 2020 | 0.9015 | 0.9040 | 0.8578 | 0.8578 | 76,459 | -0.10(-10.54%) |
Jun 23, 2020 | 0.9971 | 0.9971 | 0.9589 | 0.9589 | 1,435 | +0.01(+1.15%) |
Jun 22, 2020 | 0.9628 | 0.9697 | 0.9480 | 0.9480 | 10,385 | +0.02(+1.92%) |
Jun 19, 2020 | 0.9301 | 0.9301 | 0.9301 | 149 | +0.00(+0.00%) | |
Jun 18, 2020 | 0.9250 | 0.9430 | 0.9250 | 0.9301 | 7,187 | -0.02(-2.09%) |
Jun 17, 2020 | 0.9500 | 0.9709 | 0.9406 | 0.9500 | 13,321 | -0.01(-1.04%) |
Jun 16, 2020 | 1.080 | 1.080 | 0.9553 | 0.9600 | 124,813 | +0.03(+2.96%) |
Jun 15, 2020 | 0.8310 | 0.9324 | 0.8310 | 0.9324 | 117,245 | +0.03(+3.62%) |
Jun 12, 2020 | 0.8897 | 0.9900 | 0.8897 | 0.8998 | 73,500 | +0.07(+8.75%) |
Jun 11, 2020 | 0.8112 | 0.9200 | 0.8112 | 0.8274 | 74,996 | -0.24(-22.31%) |
Jun 10, 2020 | 1.080 | 1.120 | 0.9665 | 1.065 | 90,786 | -0.05(-4.05%) |
Jun 09, 2020 | 0.9177 | 1.146 | 0.8904 | 1.110 | 173,588 | +0.03(+2.78%) |
Jun 08, 2020 | 0.7487 | 1.080 | 0.7487 | 1.080 | 228,214 | +0.39(+55.62%) |
Jun 05, 2020 | 0.5990 | 0.7033 | 0.5990 | 0.6940 | 105,400 | +0.13(+23.93%) |
Jun 04, 2020 | 0.5185 | 0.5600 | 0.5077 | 0.5600 | 5,475 | +0.04(+7.44%) |
Jun 03, 2020 | 0.5345 | 0.5450 | 0.5212 | 0.5212 | 11,084 | +0.01(+1.80%) |
Jun 02, 2020 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 601 | +0.00(+0.25%) |
Jun 01, 2020 | 0.5097 | 0.5107 | 0.5097 | 0.5107 | 3,500 | -0.01(-1.79%) |
May 29, 2020 | 0.5250 | 0.5323 | 0.5196 | 0.5200 | 287,700 | -0.02(-3.92%) |
May 28, 2020 | 0.5490 | 0.5490 | 0.5412 | 0.5412 | 10,000 | -0.01(-0.95%) |
May 27, 2020 | 0.5771 | 0.5771 | 0.5392 | 0.5464 | 10,490 | -0.03(-4.97%) |
May 26, 2020 | 0.5384 | 0.5750 | 0.5384 | 0.5750 | 47,822 | +0.05(+9.11%) |
May 22, 2020 | 0.5320 | 0.5320 | 0.5088 | 0.5270 | 58,400 | -0.01(-2.44%) |
May 21, 2020 | 0.5652 | 0.5652 | 0.5000 | 0.5402 | 69,350 | +0.01(+1.92%) |
May 20, 2020 | 0.4410 | 0.5509 | 0.4400 | 0.5300 | 164,283 | +0.14(+37.38%) |
May 19, 2020 | 0.3911 | 0.3911 | 0.3858 | 0.3858 | 600 | +0.02(+4.27%) |
May 18, 2020 | 0.3970 | 0.3970 | 0.3700 | 0.3700 | 500 | -0.00(-1.04%) |
May 15, 2020 | 0.3748 | 0.3748 | 0.3739 | 0.3739 | 600 | -0.01(-1.35%) |
May 14, 2020 | 0.3799 | 0.3799 | 0.3711 | 0.3790 | 3,113 | +0.01(+3.27%) |
May 13, 2020 | 0.4000 | 0.4000 | 0.3670 | 0.3670 | 3,893 | -0.04(-8.82%) |
May 12, 2020 | 0.3765 | 0.4025 | 0.3765 | 0.4025 | 18,019 | +0.01(+2.70%) |
May 11, 2020 | 0.3609 | 0.3919 | 0.3537 | 0.3919 | 35,521 | +0.02(+5.92%) |
May 08, 2020 | 0.3682 | 0.3766 | 0.3682 | 0.3700 | 31,300 | -0.03(-6.80%) |
May 07, 2020 | 0.3950 | 0.3970 | 0.3881 | 0.3970 | 30,469 | +0.02(+4.20%) |
May 06, 2020 | 0.3900 | 0.3900 | 0.3810 | 0.3810 | 14,150 | -0.05(-11.72%) |
May 05, 2020 | 0.4316 | 0.4316 | 0.4316 | 0.4316 | 200 | +0.02(+5.91%) |
May 04, 2020 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 138 | -0.00(-0.61%) |