Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.6908 | 0.7500 | 0.6779 | 0.7500 | 523,800 | +0.05(+7.17%) |
May 28, 2020 | 0.6986 | 0.7200 | 0.6912 | 0.6998 | 465,991 | +0.02(+2.91%) |
May 27, 2020 | 0.6826 | 0.7000 | 0.6779 | 0.6800 | 531,817 | +0.03(+4.21%) |
May 26, 2020 | 0.6400 | 0.6800 | 0.6300 | 0.6525 | 296,190 | +0.07(+11.54%) |
May 22, 2020 | 0.6000 | 0.6000 | 0.5634 | 0.5850 | 162,800 | +0.01(+1.74%) |
May 21, 2020 | 0.5894 | 0.6100 | 0.5750 | 0.5750 | 157,181 | +0.01(+0.88%) |
May 20, 2020 | 0.5904 | 0.6100 | 0.5700 | 0.5700 | 92,069 | -0.02(-2.86%) |
May 19, 2020 | 0.6015 | 0.6300 | 0.5836 | 0.5868 | 266,715 | -0.02(-2.57%) |
May 18, 2020 | 0.5700 | 0.6300 | 0.5691 | 0.6023 | 118,012 | +0.03(+5.48%) |
May 15, 2020 | 0.5700 | 0.5820 | 0.5250 | 0.5710 | 515,200 | +0.03(+4.77%) |
May 14, 2020 | 0.5100 | 0.5600 | 0.5100 | 0.5450 | 441,525 | +0.03(+5.83%) |
May 13, 2020 | 0.5592 | 0.5900 | 0.5100 | 0.5150 | 242,130 | -0.04(-6.36%) |
May 12, 2020 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | 73,375 | -0.04(-7.56%) |
May 11, 2020 | 0.5971 | 0.6200 | 0.5800 | 0.5950 | 199,391 | -0.02(-2.46%) |
May 08, 2020 | 0.6000 | 0.6400 | 0.5927 | 0.6100 | 280,000 | -0.00(-0.72%) |
May 07, 2020 | 0.6414 | 0.6418 | 0.6000 | 0.6144 | 192,700 | -0.05(-6.91%) |
May 06, 2020 | 0.6815 | 0.6869 | 0.6500 | 0.6600 | 115,137 | -0.03(-4.35%) |
May 05, 2020 | 0.6700 | 0.7145 | 0.6678 | 0.6900 | 246,653 | -0.02(-2.64%) |
May 04, 2020 | 0.7050 | 0.7200 | 0.6652 | 0.7087 | 216,265 | +0.00(+0.24%) |
May 01, 2020 | 0.7505 | 0.7505 | 0.6900 | 0.7070 | 126,800 | -0.01(-1.16%) |
Apr 30, 2020 | 0.7348 | 0.7524 | 0.7100 | 0.7153 | 125,399 | +0.00(+0.31%) |
Apr 29, 2020 | 0.7053 | 0.7799 | 0.7040 | 0.7131 | 179,398 | -0.00(-0.49%) |
Apr 28, 2020 | 0.7200 | 0.7642 | 0.7060 | 0.7166 | 165,138 | +0.02(+2.37%) |
Apr 27, 2020 | 0.7106 | 0.7350 | 0.6900 | 0.7000 | 428,681 | +0.00(+0.00%) |
Apr 24, 2020 | 0.7298 | 0.7362 | 0.6600 | 0.7000 | 291,800 | -0.05(-6.67%) |
Apr 23, 2020 | 0.8007 | 0.8046 | 0.7500 | 0.7500 | 106,151 | -0.06(-6.83%) |
Apr 22, 2020 | 0.8078 | 0.8500 | 0.7734 | 0.8050 | 226,658 | -0.10(-11.54%) |
Apr 21, 2020 | 0.6610 | 0.9300 | 0.6610 | 0.9100 | 276,820 | +0.13(+16.28%) |
Apr 20, 2020 | 0.8700 | 0.8700 | 0.7821 | 0.7826 | 119,586 | -0.06(-6.83%) |
Apr 17, 2020 | 0.8557 | 0.8679 | 0.8001 | 0.8400 | 105,600 | +0.01(+1.60%) |
Apr 16, 2020 | 0.8810 | 0.9061 | 0.8268 | 0.8268 | 51,410 | -0.04(-4.97%) |
Apr 15, 2020 | 0.8944 | 0.9060 | 0.8611 | 0.8700 | 86,139 | -0.04(-4.40%) |
Apr 14, 2020 | 0.9208 | 0.9799 | 0.9050 | 0.9100 | 229,213 | -0.00(-0.11%) |
Apr 13, 2020 | 0.9038 | 0.9300 | 0.8400 | 0.9110 | 158,172 | +0.03(+3.52%) |
Apr 09, 2020 | 0.9450 | 0.9450 | 0.8600 | 0.8800 | 107,100 | -0.06(-6.88%) |
Apr 08, 2020 | 0.7525 | 0.9450 | 0.7525 | 0.9450 | 369,999 | +0.20(+27.15%) |
Apr 07, 2020 | 0.7676 | 0.7950 | 0.7409 | 0.7432 | 386,947 | +0.04(+5.28%) |
Apr 06, 2020 | 0.7345 | 0.7850 | 0.7039 | 0.7059 | 296,329 | +0.01(+0.84%) |
Apr 03, 2020 | 0.7246 | 0.7474 | 0.6918 | 0.7000 | 108,900 | -0.01(-1.84%) |
Apr 02, 2020 | 0.7577 | 0.7928 | 0.7131 | 0.7131 | 185,406 | -0.06(-7.56%) |
Apr 01, 2020 | 0.8045 | 0.8200 | 0.7311 | 0.7714 | 455,141 | -0.02(-2.94%) |
Mar 31, 2020 | 0.8800 | 0.9090 | 0.7884 | 0.7948 | 372,603 | -0.15(-15.45%) |
Mar 30, 2020 | 0.9000 | 0.9400 | 0.8178 | 0.9400 | 120,644 | +0.08(+9.28%) |
Mar 27, 2020 | 0.8800 | 0.9169 | 0.8512 | 0.8602 | 79,500 | -0.05(-5.37%) |
Mar 26, 2020 | 0.9398 | 0.9900 | 0.8763 | 0.9090 | 327,810 | +0.04(+4.98%) |
Mar 25, 2020 | 0.7784 | 0.8846 | 0.7784 | 0.8659 | 1,477,779 | +0.12(+16.07%) |
Mar 24, 2020 | 0.8400 | 0.8400 | 0.7460 | 0.7460 | 400,794 | -0.02(-3.12%) |
Mar 23, 2020 | 0.8101 | 0.8516 | 0.7200 | 0.7700 | 678,710 | -0.05(-5.87%) |
Mar 20, 2020 | 0.9200 | 0.9221 | 0.8138 | 0.8180 | 274,600 | -0.01(-1.45%) |
Mar 19, 2020 | 0.9127 | 0.9200 | 0.8300 | 0.8300 | 1,071,026 | -0.09(-9.78%) |
Mar 18, 2020 | 0.9695 | 1.010 | 0.8868 | 0.9200 | 1,263,613 | -0.03(-3.16%) |
Mar 17, 2020 | 0.9879 | 1.100 | 0.9500 | 0.9500 | 842,905 | +0.01(+1.06%) |
Mar 16, 2020 | 0.9270 | 1.040 | 0.9100 | 0.9400 | 205,086 | -0.15(-13.76%) |
Mar 13, 2020 | 1.050 | 1.100 | 1.000 | 1.090 | 219,100 | +0.09(+9.00%) |
Mar 12, 2020 | 0.9000 | 1.070 | 0.9000 | 1.000 | 196,680 | -0.24(-19.03%) |
Mar 11, 2020 | 1.270 | 1.300 | 1.120 | 1.235 | 195,807 | -0.03(-2.76%) |
Mar 10, 2020 | 1.350 | 1.350 | 1.230 | 1.270 | 562,946 | +0.05(+4.10%) |
Mar 09, 2020 | 1.290 | 1.340 | 1.210 | 1.220 | 178,897 | -0.24(-16.44%) |
Mar 06, 2020 | 1.380 | 1.460 | 1.370 | 1.460 | 409,700 | -0.19(-11.52%) |
Mar 05, 2020 | 1.530 | 1.650 | 1.420 | 1.650 | 172,386 | +0.09(+5.77%) |
Mar 04, 2020 | 1.585 | 1.590 | 1.540 | 1.560 | 89,256 | +0.03(+1.89%) |
Mar 03, 2020 | 1.530 | 1.608 | 1.510 | 1.531 | 345,690 | +0.03(+2.07%) |