Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8381 | 0.8820 | 0.8100 | 0.8578 | 492,577 | +0.04(+4.61%) |
Apr 29, 2020 | 0.7800 | 0.8712 | 0.7800 | 0.8200 | 282,292 | +0.04(+4.61%) |
Apr 28, 2020 | 0.7500 | 0.7839 | 0.7100 | 0.7839 | 224,725 | +0.07(+9.64%) |
Apr 27, 2020 | 0.7200 | 0.7250 | 0.7080 | 0.7150 | 85,789 | +0.00(+0.14%) |
Apr 24, 2020 | 0.7500 | 0.7500 | 0.7034 | 0.7140 | 48,500 | -0.00(-0.08%) |
Apr 23, 2020 | 0.6950 | 0.7190 | 0.6862 | 0.7146 | 87,804 | +0.03(+4.12%) |
Apr 22, 2020 | 0.6898 | 0.6898 | 0.6700 | 0.6863 | 45,939 | +0.03(+4.43%) |
Apr 21, 2020 | 0.6293 | 0.6601 | 0.6293 | 0.6572 | 22,015 | +0.00(+0.37%) |
Apr 20, 2020 | 0.6400 | 0.6700 | 0.6400 | 0.6548 | 192,929 | +0.01(+2.18%) |
Apr 17, 2020 | 0.7375 | 0.7375 | 0.6213 | 0.6408 | 55,100 | -0.02(-2.36%) |
Apr 16, 2020 | 0.6427 | 0.6600 | 0.6340 | 0.6563 | 69,094 | +0.04(+5.85%) |
Apr 15, 2020 | 0.6500 | 0.6500 | 0.5648 | 0.6200 | 86,231 | -0.02(-3.13%) |
Apr 14, 2020 | 0.6203 | 0.7086 | 0.6203 | 0.6400 | 182,475 | +0.03(+5.26%) |
Apr 13, 2020 | 0.5705 | 0.6195 | 0.5700 | 0.6080 | 123,722 | +0.04(+6.91%) |
Apr 09, 2020 | 0.4998 | 0.5848 | 0.4998 | 0.5687 | 56,400 | +0.08(+17.43%) |
Apr 08, 2020 | 0.4800 | 0.4879 | 0.4761 | 0.4843 | 14,931 | -0.00(-0.76%) |
Apr 07, 2020 | 0.4750 | 0.4880 | 0.4700 | 0.4880 | 47,992 | +0.02(+3.83%) |
Apr 06, 2020 | 0.4545 | 0.4766 | 0.4347 | 0.4700 | 66,782 | +0.03(+6.82%) |
Apr 03, 2020 | 0.4400 | 0.4400 | 0.4297 | 0.4400 | 7,100 | -0.00(-0.54%) |
Apr 02, 2020 | 0.4200 | 0.4528 | 0.4200 | 0.4424 | 102,561 | +0.03(+7.90%) |
Apr 01, 2020 | 0.3535 | 0.4286 | 0.3535 | 0.4100 | 22,675 | -0.01(-3.03%) |
Mar 31, 2020 | 0.4266 | 0.4266 | 0.4106 | 0.4228 | 25,575 | -0.01(-2.83%) |
Mar 30, 2020 | 0.3289 | 0.4490 | 0.3289 | 0.4351 | 30,338 | -0.01(-2.27%) |
Mar 27, 2020 | 0.4200 | 0.4452 | 0.4200 | 0.4452 | 38,600 | +0.00(+0.86%) |
Mar 26, 2020 | 0.4300 | 0.4737 | 0.4300 | 0.4414 | 81,630 | -0.01(-2.45%) |
Mar 25, 2020 | 0.4970 | 0.5000 | 0.4002 | 0.4525 | 229,300 | -0.04(-8.55%) |
Mar 24, 2020 | 0.4828 | 0.5212 | 0.4653 | 0.4948 | 153,366 | +0.11(+30.21%) |
Mar 23, 2020 | 0.3180 | 0.3950 | 0.3180 | 0.3800 | 41,634 | +0.02(+4.45%) |
Mar 20, 2020 | 0.3847 | 0.3912 | 0.3638 | 0.3638 | 54,400 | -0.02(-4.26%) |
Mar 19, 2020 | 0.3896 | 0.3974 | 0.3352 | 0.3800 | 136,767 | -0.01(-2.46%) |
Mar 18, 2020 | 0.3610 | 0.4382 | 0.3200 | 0.3896 | 147,362 | -0.05(-10.44%) |
Mar 17, 2020 | 0.4144 | 0.4771 | 0.4073 | 0.4350 | 120,172 | +0.03(+7.35%) |
Mar 16, 2020 | 0.3900 | 0.4747 | 0.0001 | 0.4052 | 167,379 | -0.03(-6.85%) |
Mar 13, 2020 | 0.4503 | 0.5305 | 0.4122 | 0.4350 | 69,500 | -0.04(-7.84%) |
Mar 12, 2020 | 0.5100 | 0.5100 | 0.3600 | 0.4720 | 224,674 | -0.05(-9.30%) |
Mar 11, 2020 | 0.6026 | 0.6578 | 0.5204 | 0.5204 | 219,900 | -0.07(-12.14%) |
Mar 10, 2020 | 0.6085 | 0.6155 | 0.5667 | 0.5923 | 85,412 | -0.02(-3.96%) |
Mar 09, 2020 | 0.6161 | 0.6511 | 0.6000 | 0.6167 | 126,993 | -0.05(-7.96%) |
Mar 06, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | 71,000 | -0.01(-1.75%) |
Mar 05, 2020 | 0.7045 | 0.7172 | 0.6819 | 0.6819 | 57,686 | +0.00(+0.28%) |
Mar 04, 2020 | 0.7232 | 0.7232 | 0.6800 | 0.6800 | 36,713 | +0.00(+0.25%) |
Mar 03, 2020 | 0.6800 | 0.7200 | 0.6600 | 0.6783 | 75,324 | +0.02(+3.32%) |
Mar 02, 2020 | 0.6300 | 0.7196 | 0.6300 | 0.6565 | 66,952 | +0.03(+4.21%) |
Feb 28, 2020 | 0.6500 | 0.6700 | 0.5548 | 0.6300 | 215,200 | -0.02(-3.08%) |
Feb 27, 2020 | 0.6999 | 0.7571 | 0.6500 | 0.6500 | 138,421 | -0.06(-8.45%) |
Feb 26, 2020 | 0.6578 | 0.7575 | 0.6578 | 0.7100 | 44,478 | +0.02(+2.22%) |
Feb 25, 2020 | 0.7496 | 0.7600 | 0.6800 | 0.6946 | 93,762 | -0.05(-6.17%) |
Feb 24, 2020 | 0.7050 | 0.7867 | 0.7050 | 0.7403 | 188,601 | +0.04(+6.40%) |
Feb 21, 2020 | 0.6764 | 0.7077 | 0.6500 | 0.6958 | 55,500 | +0.05(+8.21%) |
Feb 20, 2020 | 0.6475 | 0.6890 | 0.6430 | 0.6430 | 95,779 | -0.01(-1.95%) |
Feb 19, 2020 | 0.6800 | 0.6850 | 0.6558 | 0.6558 | 159,747 | -0.03(-4.93%) |
Feb 18, 2020 | 0.6819 | 0.6898 | 0.6620 | 0.6898 | 59,224 | +0.03(+4.52%) |
Feb 14, 2020 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | 65,400 | -0.02(-2.94%) |
Feb 13, 2020 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 70,554 | -0.01(-2.02%) |
Feb 12, 2020 | 0.6911 | 0.7407 | 0.6772 | 0.6940 | 137,135 | +0.02(+2.48%) |
Feb 11, 2020 | 0.6425 | 0.7280 | 0.6425 | 0.6772 | 269,186 | +0.01(+1.23%) |
Feb 10, 2020 | 0.6463 | 0.6723 | 0.6463 | 0.6690 | 17,580 | +0.02(+2.59%) |
Feb 07, 2020 | 0.6425 | 0.6802 | 0.6425 | 0.6521 | 64,100 | -0.01(-1.98%) |
Feb 06, 2020 | 0.6618 | 0.7018 | 0.6618 | 0.6653 | 34,000 | -0.00(-0.34%) |
Feb 05, 2020 | 0.6700 | 0.6820 | 0.6625 | 0.6676 | 61,550 | -0.02(-3.20%) |
Feb 04, 2020 | 0.6949 | 0.6990 | 0.6776 | 0.6897 | 33,769 | -0.01(-1.47%) |