Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8000 | 0.8000 | 0.7414 | 0.7758 | 446,883 | -0.00(-0.54%) |
Apr 29, 2020 | 0.7150 | 0.7800 | 0.7150 | 0.7800 | 892,263 | +0.07(+10.36%) |
Apr 28, 2020 | 0.6900 | 0.7120 | 0.6800 | 0.7068 | 214,638 | +0.01(+1.68%) |
Apr 27, 2020 | 0.7100 | 0.7100 | 0.6900 | 0.6951 | 195,715 | -0.01(-2.10%) |
Apr 24, 2020 | 0.6900 | 0.7200 | 0.6800 | 0.7100 | 382,500 | +0.02(+2.44%) |
Apr 23, 2020 | 0.6799 | 0.7220 | 0.6650 | 0.6931 | 695,305 | +0.05(+7.39%) |
Apr 22, 2020 | 0.6400 | 0.6489 | 0.6300 | 0.6454 | 306,177 | +0.03(+5.51%) |
Apr 21, 2020 | 0.6200 | 0.6400 | 0.5902 | 0.6117 | 257,293 | -0.03(-4.56%) |
Apr 20, 2020 | 0.6300 | 0.6496 | 0.6000 | 0.6409 | 254,279 | +0.02(+3.09%) |
Apr 17, 2020 | 0.6300 | 0.6495 | 0.6003 | 0.6217 | 391,900 | -0.02(-2.49%) |
Apr 16, 2020 | 0.6328 | 0.6593 | 0.6003 | 0.6376 | 125,931 | +0.00(+0.74%) |
Apr 15, 2020 | 0.6200 | 0.6616 | 0.6000 | 0.6329 | 246,768 | -0.02(-2.63%) |
Apr 14, 2020 | 0.6800 | 0.6949 | 0.6230 | 0.6500 | 456,701 | +0.00(+0.25%) |
Apr 13, 2020 | 0.5700 | 0.6500 | 0.5633 | 0.6484 | 706,526 | +0.09(+15.13%) |
Apr 09, 2020 | 0.5400 | 0.5698 | 0.5200 | 0.5632 | 414,700 | +0.06(+12.15%) |
Apr 08, 2020 | 0.4924 | 0.5100 | 0.4802 | 0.5022 | 103,552 | -0.00(-0.52%) |
Apr 07, 2020 | 0.5100 | 0.5367 | 0.4900 | 0.5048 | 213,208 | -0.01(-2.53%) |
Apr 06, 2020 | 0.5000 | 0.5200 | 0.4900 | 0.5179 | 236,306 | +0.04(+7.90%) |
Apr 03, 2020 | 0.5000 | 0.5100 | 0.4500 | 0.4800 | 271,700 | -0.02(-3.19%) |
Apr 02, 2020 | 0.4700 | 0.5100 | 0.4700 | 0.4958 | 243,761 | +0.03(+5.69%) |
Apr 01, 2020 | 0.4700 | 0.4850 | 0.4500 | 0.4691 | 143,556 | +0.00(+0.60%) |
Mar 31, 2020 | 0.4796 | 0.4799 | 0.4480 | 0.4663 | 292,304 | -0.02(-3.90%) |
Mar 30, 2020 | 0.5000 | 0.5090 | 0.4700 | 0.4852 | 201,422 | -0.02(-4.34%) |
Mar 27, 2020 | 0.5400 | 0.5400 | 0.5000 | 0.5072 | 160,400 | -0.03(-5.90%) |
Mar 26, 2020 | 0.5300 | 0.5800 | 0.5300 | 0.5390 | 281,997 | -0.01(-1.86%) |
Mar 25, 2020 | 0.5200 | 0.5500 | 0.5000 | 0.5492 | 347,694 | +0.04(+8.17%) |
Mar 24, 2020 | 0.5200 | 0.5458 | 0.5000 | 0.5077 | 331,760 | +0.07(+15.15%) |
Mar 23, 2020 | 0.4500 | 0.4800 | 0.3700 | 0.4409 | 478,751 | -0.03(-5.39%) |
Mar 20, 2020 | 0.5109 | 0.5200 | 0.4600 | 0.4660 | 262,300 | -0.02(-4.23%) |
Mar 19, 2020 | 0.4738 | 0.4898 | 0.4420 | 0.4866 | 286,617 | +0.03(+5.78%) |
Mar 18, 2020 | 0.4686 | 0.4990 | 0.4380 | 0.4600 | 485,506 | +0.01(+1.84%) |
Mar 17, 2020 | 0.4000 | 0.4880 | 0.3983 | 0.4517 | 531,670 | +0.05(+13.58%) |
Mar 16, 2020 | 0.4000 | 0.4000 | 0.3700 | 0.3977 | 940,222 | +0.03(+6.91%) |
Mar 13, 2020 | 0.4010 | 0.4676 | 0.3600 | 0.3720 | 1,212,400 | -0.06(-13.57%) |
Mar 12, 2020 | 0.5065 | 0.5300 | 0.4000 | 0.4304 | 756,235 | -0.14(-24.49%) |
Mar 11, 2020 | 0.6289 | 0.6289 | 0.5600 | 0.5700 | 293,463 | -0.07(-10.24%) |
Mar 10, 2020 | 0.6200 | 0.6499 | 0.6050 | 0.6350 | 480,945 | +0.03(+4.61%) |
Mar 09, 2020 | 0.6200 | 0.6500 | 0.6051 | 0.6070 | 444,452 | -0.05(-7.54%) |
Mar 06, 2020 | 0.6760 | 0.6815 | 0.6006 | 0.6565 | 563,100 | -0.03(-4.12%) |
Mar 05, 2020 | 0.6900 | 0.6900 | 0.6750 | 0.6847 | 161,311 | -0.01(-0.77%) |
Mar 04, 2020 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 175,990 | +0.01(+1.47%) |
Mar 03, 2020 | 0.7600 | 0.7600 | 0.6700 | 0.6800 | 581,111 | +0.01(+2.07%) |
Mar 02, 2020 | 0.7200 | 0.7400 | 0.6500 | 0.6662 | 330,104 | +0.09(+14.86%) |
Feb 28, 2020 | 0.6100 | 0.6325 | 0.4601 | 0.5800 | 1,383,100 | -0.10(-14.71%) |
Feb 27, 2020 | 0.7850 | 0.7850 | 0.6000 | 0.6800 | 857,666 | -0.10(-12.82%) |
Feb 26, 2020 | 0.8200 | 0.8400 | 0.7700 | 0.7800 | 363,625 | -0.03(-3.99%) |
Feb 25, 2020 | 0.7900 | 0.8600 | 0.7900 | 0.8124 | 472,522 | +0.02(+2.23%) |
Feb 24, 2020 | 0.8700 | 0.8750 | 0.7500 | 0.7947 | 780,810 | -0.03(-4.08%) |
Feb 21, 2020 | 0.7980 | 0.8500 | 0.7740 | 0.8285 | 612,800 | +0.05(+7.04%) |
Feb 20, 2020 | 0.7250 | 0.7900 | 0.7124 | 0.7740 | 410,521 | +0.06(+8.33%) |
Feb 19, 2020 | 0.7100 | 0.7210 | 0.7000 | 0.7145 | 173,498 | +0.02(+2.81%) |
Feb 18, 2020 | 0.7000 | 0.7095 | 0.6754 | 0.6950 | 199,767 | +0.00(+0.00%) |
Feb 14, 2020 | 0.6500 | 0.6950 | 0.6500 | 0.6950 | 162,700 | +0.03(+5.30%) |
Feb 13, 2020 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 94,893 | +0.01(+2.28%) |
Feb 12, 2020 | 0.6630 | 0.6760 | 0.6450 | 0.6453 | 156,918 | -0.02(-3.57%) |
Feb 11, 2020 | 0.6700 | 0.6730 | 0.6630 | 0.6692 | 74,324 | -0.00(-0.04%) |
Feb 10, 2020 | 0.6600 | 0.6800 | 0.6600 | 0.6695 | 68,159 | +0.00(+0.66%) |
Feb 07, 2020 | 0.6750 | 0.6799 | 0.6601 | 0.6651 | 78,200 | -0.01(-0.89%) |
Feb 06, 2020 | 0.7000 | 0.7106 | 0.6551 | 0.6711 | 191,298 | +0.00(+0.46%) |
Feb 05, 2020 | 0.6580 | 0.6791 | 0.6580 | 0.6680 | 60,776 | +0.01(+1.06%) |
Feb 04, 2020 | 0.6900 | 0.6900 | 0.6581 | 0.6610 | 145,013 | -0.02(-2.77%) |