Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6802 | 0.7000 | 0.6421 | 0.6655 | 240,741 | -0.01(-2.13%) |
Apr 29, 2020 | 0.6490 | 0.7000 | 0.6420 | 0.6800 | 289,851 | +0.04(+5.92%) |
Apr 28, 2020 | 0.7000 | 0.7000 | 0.6365 | 0.6420 | 202,112 | -0.02(-2.93%) |
Apr 27, 2020 | 0.6517 | 0.6800 | 0.6517 | 0.6614 | 281,494 | +0.01(+1.49%) |
Apr 24, 2020 | 0.6500 | 0.6600 | 0.6290 | 0.6517 | 232,500 | +0.03(+4.47%) |
Apr 23, 2020 | 0.6500 | 0.6899 | 0.6200 | 0.6238 | 383,086 | +0.01(+2.26%) |
Apr 22, 2020 | 0.5900 | 0.6265 | 0.5850 | 0.6100 | 294,545 | +0.02(+4.26%) |
Apr 21, 2020 | 0.5700 | 0.5989 | 0.5602 | 0.5851 | 416,475 | +0.01(+1.58%) |
Apr 20, 2020 | 0.5550 | 0.5890 | 0.5451 | 0.5760 | 216,940 | +0.03(+5.67%) |
Apr 17, 2020 | 0.5806 | 0.5806 | 0.5450 | 0.5451 | 208,200 | -0.01(-1.43%) |
Apr 16, 2020 | 0.5400 | 0.5900 | 0.5400 | 0.5530 | 318,536 | +0.01(+2.41%) |
Apr 15, 2020 | 0.5489 | 0.5600 | 0.5302 | 0.5400 | 144,714 | -0.01(-1.60%) |
Apr 14, 2020 | 0.5200 | 0.5600 | 0.4310 | 0.5488 | 498,039 | +0.03(+5.26%) |
Apr 13, 2020 | 0.5500 | 0.5500 | 0.5200 | 0.5214 | 175,668 | +0.01(+1.98%) |
Apr 09, 2020 | 0.5000 | 0.5475 | 0.4600 | 0.5113 | 435,000 | +0.03(+5.51%) |
Apr 08, 2020 | 0.4800 | 0.5000 | 0.4606 | 0.4846 | 223,650 | +0.02(+4.22%) |
Apr 07, 2020 | 0.5000 | 0.5000 | 0.4600 | 0.4650 | 394,806 | -0.03(-6.98%) |
Apr 06, 2020 | 0.5100 | 0.5100 | 0.4600 | 0.4999 | 361,066 | -0.01(-1.50%) |
Apr 03, 2020 | 0.5354 | 0.5550 | 0.4500 | 0.5075 | 269,700 | -0.02(-3.94%) |
Apr 02, 2020 | 0.5312 | 0.5600 | 0.5200 | 0.5283 | 263,856 | -0.00(-0.32%) |
Apr 01, 2020 | 0.5360 | 0.5490 | 0.4604 | 0.5300 | 380,803 | +0.00(+0.00%) |
Mar 31, 2020 | 0.5300 | 0.5500 | 0.5260 | 0.5300 | 142,553 | +0.00(+0.00%) |
Mar 30, 2020 | 0.5658 | 0.5691 | 0.5210 | 0.5300 | 271,343 | -0.02(-3.97%) |
Mar 27, 2020 | 0.5800 | 0.5900 | 0.5425 | 0.5519 | 100,100 | -0.02(-3.28%) |
Mar 26, 2020 | 0.5750 | 0.5900 | 0.5500 | 0.5706 | 234,299 | +0.02(+3.67%) |
Mar 25, 2020 | 0.5500 | 0.5800 | 0.5300 | 0.5504 | 399,609 | +0.01(+1.01%) |
Mar 24, 2020 | 0.5890 | 0.5890 | 0.5200 | 0.5449 | 441,762 | -0.03(-5.12%) |
Mar 23, 2020 | 0.5800 | 0.5996 | 0.5134 | 0.5743 | 299,589 | -0.00(-0.12%) |
Mar 20, 2020 | 0.5500 | 0.5900 | 0.5480 | 0.5750 | 332,600 | +0.02(+4.55%) |
Mar 19, 2020 | 0.5600 | 0.5800 | 0.5400 | 0.5500 | 273,708 | +0.00(+0.07%) |
Mar 18, 2020 | 0.5600 | 0.5700 | 0.5350 | 0.5496 | 301,830 | -0.01(-1.91%) |
Mar 17, 2020 | 0.5400 | 0.5786 | 0.5400 | 0.5603 | 461,601 | -0.01(-1.68%) |
Mar 16, 2020 | 0.5684 | 0.5999 | 0.5311 | 0.5699 | 424,888 | -0.05(-8.08%) |
Mar 13, 2020 | 0.6200 | 0.6275 | 0.5920 | 0.6200 | 339,900 | +0.01(+2.41%) |
Mar 12, 2020 | 0.6400 | 0.6500 | 0.5313 | 0.6054 | 974,627 | -0.07(-9.72%) |
Mar 11, 2020 | 0.7000 | 0.7000 | 0.6500 | 0.6706 | 254,512 | -0.01(-1.00%) |
Mar 10, 2020 | 0.6700 | 0.7105 | 0.6300 | 0.6774 | 480,485 | +0.02(+3.28%) |
Mar 09, 2020 | 0.7000 | 0.7001 | 0.6300 | 0.6559 | 668,394 | -0.07(-9.31%) |
Mar 06, 2020 | 0.7051 | 0.7600 | 0.7000 | 0.7232 | 549,700 | -0.04(-4.97%) |
Mar 05, 2020 | 0.7780 | 0.7780 | 0.7500 | 0.7610 | 125,125 | -0.02(-2.44%) |
Mar 04, 2020 | 0.7700 | 0.7900 | 0.7300 | 0.7800 | 406,581 | +0.02(+3.20%) |
Mar 03, 2020 | 0.7500 | 0.7640 | 0.7110 | 0.7558 | 448,652 | +0.02(+3.05%) |
Mar 02, 2020 | 0.7400 | 0.7590 | 0.7010 | 0.7334 | 580,350 | -0.00(-0.22%) |
Feb 28, 2020 | 0.7200 | 0.7660 | 0.7000 | 0.7350 | 670,500 | -0.03(-4.06%) |
Feb 27, 2020 | 0.7800 | 0.8256 | 0.7500 | 0.7661 | 719,607 | -0.06(-7.67%) |
Feb 26, 2020 | 0.8100 | 0.8450 | 0.8001 | 0.8297 | 329,881 | +0.02(+2.43%) |
Feb 25, 2020 | 0.8309 | 0.8500 | 0.7970 | 0.8100 | 254,824 | -0.02(-2.55%) |
Feb 24, 2020 | 0.8300 | 0.8550 | 0.7900 | 0.8312 | 491,125 | -0.04(-4.20%) |
Feb 21, 2020 | 0.8800 | 0.9050 | 0.8480 | 0.8676 | 348,600 | -0.01(-1.41%) |
Feb 20, 2020 | 0.8900 | 0.9000 | 0.8500 | 0.8800 | 412,075 | +0.02(+2.33%) |
Feb 19, 2020 | 0.9600 | 0.9800 | 0.8100 | 0.8600 | 924,384 | -0.10(-10.42%) |
Feb 18, 2020 | 0.9200 | 0.9900 | 0.9200 | 0.9600 | 620,467 | +0.04(+4.35%) |
Feb 14, 2020 | 0.9400 | 0.9694 | 0.9151 | 0.9200 | 639,900 | -0.01(-1.08%) |
Feb 13, 2020 | 0.9200 | 0.9600 | 0.9133 | 0.9300 | 590,209 | +0.01(+0.54%) |
Feb 12, 2020 | 1.000 | 1.000 | 0.9000 | 0.9250 | 887,417 | -0.05(-5.61%) |
Feb 11, 2020 | 1.000 | 1.030 | 0.9491 | 0.9800 | 1,161,278 | -0.01(-1.01%) |
Feb 10, 2020 | 0.9500 | 1.060 | 0.9300 | 0.9900 | 1,760,991 | +0.08(+8.79%) |
Feb 07, 2020 | 0.9200 | 0.9400 | 0.8800 | 0.9100 | 385,000 | +0.00(+0.00%) |
Feb 06, 2020 | 0.8590 | 0.9150 | 0.8390 | 0.9100 | 477,454 | +0.07(+8.66%) |
Feb 05, 2020 | 0.8900 | 0.8900 | 0.8300 | 0.8375 | 195,282 | -0.01(-1.41%) |
Feb 04, 2020 | 0.8100 | 0.8900 | 0.8100 | 0.8495 | 383,897 | +0.04(+4.52%) |