Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7938 | 0.7951 | 0.7935 | 0.7951 | 4,076 | -0.01(-0.84%) |
Apr 29, 2020 | 0.8018 | 0.8022 | 0.8010 | 0.8018 | 3,710 | -0.00(-0.35%) |
Apr 28, 2020 | 0.8048 | 0.8048 | 0.8045 | 0.8046 | 2,721 | -0.00(-0.00%) |
Apr 27, 2020 | 0.8043 | 0.8048 | 0.8043 | 0.8047 | 3,677 | -0.00(-0.49%) |
Apr 26, 2020 | 0.8087 | 0.8087 | 0.8081 | 0.8086 | 1,549 | +0.00(+0.01%) |
Apr 24, 2020 | 0.8099 | 0.8131 | 0.8079 | 0.8085 | 82,935 | -0.00(-0.12%) |
Apr 23, 2020 | 0.8099 | 0.8100 | 0.8091 | 0.8095 | 2,965 | -0.00(-0.10%) |
Apr 22, 2020 | 0.8106 | 0.8109 | 0.8100 | 0.8103 | 2,934 | -0.00(-0.36%) |
Apr 21, 2020 | 0.8132 | 0.8136 | 0.8125 | 0.8132 | 2,618 | +0.01(+1.16%) |
Apr 20, 2020 | 0.8041 | 0.8042 | 0.8032 | 0.8039 | 2,922 | +0.00(+0.42%) |
Apr 19, 2020 | 0.8005 | 0.8005 | 0.7997 | 0.8005 | 1,337 | +0.00(+0.10%) |
Apr 17, 2020 | 0.8026 | 0.8059 | 0.7985 | 0.7997 | 93,961 | -0.00(-0.16%) |
Apr 16, 2020 | 0.8026 | 0.8027 | 0.8004 | 0.8010 | 4,632 | +0.00(+0.27%) |
Apr 15, 2020 | 0.7985 | 0.7990 | 0.7980 | 0.7988 | 2,355 | +0.01(+0.89%) |
Apr 14, 2020 | 0.7918 | 0.7923 | 0.7918 | 0.7918 | 1,960 | -0.01(-0.88%) |
Apr 13, 2020 | 0.7996 | 0.7996 | 0.7985 | 0.7988 | 2,345 | -0.00(-0.40%) |
Apr 12, 2020 | 0.8022 | 0.8030 | 0.8016 | 0.8020 | 2,804 | -0.00(-0.12%) |
Apr 10, 2020 | 0.8021 | 0.8033 | 0.8008 | 0.8030 | 26,053 | +0.00(+0.07%) |
Apr 09, 2020 | 0.8021 | 0.8032 | 0.8014 | 0.8024 | 3,379 | -0.00(-0.57%) |
Apr 08, 2020 | 0.8072 | 0.8076 | 0.8063 | 0.8071 | 4,800 | -0.00(-0.35%) |
Apr 07, 2020 | 0.8105 | 0.8109 | 0.8099 | 0.8099 | 3,227 | -0.01(-0.97%) |
Apr 06, 2020 | 0.8174 | 0.8217 | 0.8173 | 0.8179 | 5,048 | +0.00(+0.04%) |
Apr 05, 2020 | 0.8152 | 0.8178 | 0.8149 | 0.8175 | 3,504 | +0.00(+0.34%) |
Apr 03, 2020 | 0.8065 | 0.8192 | 0.8056 | 0.8148 | 107,382 | +0.01(+0.99%) |
Apr 02, 2020 | 0.8065 | 0.8070 | 0.8056 | 0.8068 | 2,833 | -0.00(-0.08%) |
Apr 01, 2020 | 0.8084 | 0.8084 | 0.8061 | 0.8075 | 3,901 | +0.00(+0.22%) |
Mar 31, 2020 | 0.8052 | 0.8066 | 0.8036 | 0.8056 | 3,373 | -0.00(-0.40%) |
Mar 30, 2020 | 0.8047 | 0.8093 | 0.8047 | 0.8089 | 5,619 | +0.00(+0.47%) |
Mar 29, 2020 | 0.8041 | 0.8065 | 0.8027 | 0.8051 | 4,331 | +0.00(+0.33%) |
Mar 27, 2020 | 0.8190 | 0.8241 | 0.8009 | 0.8024 | 176,740 | -0.02(-2.27%) |
Mar 26, 2020 | 0.8190 | 0.8241 | 0.8190 | 0.8210 | 6,488 | -0.03(-3.17%) |
Mar 25, 2020 | 0.8410 | 0.8483 | 0.8402 | 0.8479 | 13,079 | +0.00(+0.00%) |
Mar 24, 2020 | 0.8502 | 0.8514 | 0.8477 | 0.8479 | 4,534 | -0.02(-1.83%) |
Mar 23, 2020 | 0.8658 | 0.8681 | 0.8637 | 0.8637 | 5,618 | -0.00(-0.32%) |
Mar 22, 2020 | 0.8584 | 0.8668 | 0.8542 | 0.8665 | 6,910 | +0.01(+0.99%) |
Mar 20, 2020 | 0.8705 | 0.8760 | 0.8379 | 0.8581 | 186,475 | -0.01(-1.58%) |
Mar 19, 2020 | 0.8705 | 0.8760 | 0.8690 | 0.8719 | 9,219 | +0.01(+1.33%) |
Mar 18, 2020 | 0.8602 | 0.8684 | 0.8573 | 0.8604 | 8,765 | +0.03(+4.23%) |
Mar 17, 2020 | 0.8294 | 0.8294 | 0.8254 | 0.8255 | 6,013 | +0.01(+1.27%) |
Mar 16, 2020 | 0.8147 | 0.8166 | 0.8146 | 0.8151 | 11,934 | +0.01(+1.23%) |
Mar 15, 2020 | 0.8150 | 0.8150 | 0.8045 | 0.8052 | 12,944 | -0.01(-1.08%) |
Mar 13, 2020 | 0.7954 | 0.8148 | 0.7921 | 0.8140 | 151,143 | +0.02(+2.37%) |
Mar 12, 2020 | 0.7954 | 0.7956 | 0.7937 | 0.7951 | 6,704 | +0.02(+1.92%) |
Mar 11, 2020 | 0.7797 | 0.7805 | 0.7795 | 0.7801 | 3,335 | +0.01(+0.70%) |
Mar 10, 2020 | 0.7743 | 0.7768 | 0.7742 | 0.7747 | 3,079 | +0.01(+1.41%) |
Mar 09, 2020 | 0.7619 | 0.7640 | 0.7616 | 0.7639 | 3,824 | -0.00(-0.05%) |
Mar 08, 2020 | 0.7663 | 0.7663 | 0.7630 | 0.7643 | 6,090 | -0.00(-0.25%) |
Mar 06, 2020 | 0.7719 | 0.7722 | 0.7661 | 0.7662 | 61,561 | -0.01(-0.76%) |
Mar 05, 2020 | 0.7719 | 0.7720 | 0.7715 | 0.7720 | 1,541 | -0.00(-0.62%) |
Mar 04, 2020 | 0.7768 | 0.7771 | 0.7768 | 0.7769 | 1,523 | -0.00(-0.33%) |
Mar 03, 2020 | 0.7803 | 0.7805 | 0.7793 | 0.7794 | 1,788 | -0.00(-0.51%) |
Mar 02, 2020 | 0.7840 | 0.7845 | 0.7834 | 0.7834 | 2,408 | +0.00(+0.30%) |
Mar 01, 2020 | 0.7825 | 0.7831 | 0.7797 | 0.7811 | 2,712 | +0.00(+0.15%) |
Feb 28, 2020 | 0.7760 | 0.7857 | 0.7740 | 0.7799 | 56,763 | +0.00(+0.57%) |
Feb 27, 2020 | 0.7760 | 0.7761 | 0.7753 | 0.7755 | 3,017 | +0.00(+0.07%) |
Feb 26, 2020 | 0.7751 | 0.7751 | 0.7742 | 0.7750 | 2,540 | +0.01(+0.77%) |
Feb 25, 2020 | 0.7689 | 0.7694 | 0.7687 | 0.7691 | 2,273 | -0.00(-0.55%) |
Feb 24, 2020 | 0.7733 | 0.7733 | 0.7733 | 0 | +0.00(+0.18%) | |
Feb 23, 2020 | 0.7723 | 0.7723 | 0.7716 | 0.7720 | 1,304 | +0.00(+0.06%) |
Feb 21, 2020 | 0.7761 | 0.7764 | 0.7704 | 0.7715 | 66,705 | -0.00(-0.58%) |
Feb 20, 2020 | 0.7761 | 0.7763 | 0.7760 | 0.7760 | 1,807 | +0.00(+0.28%) |
Feb 19, 2020 | 0.7736 | 0.7741 | 0.7736 | 0.7738 | 1,761 | +0.00(+0.61%) |
Feb 18, 2020 | 0.7693 | 0.7693 | 0.7691 | 0.7692 | 2,578 | +0.00(+0.03%) |
Feb 17, 2020 | 0.7689 | 0.7690 | 0.7685 | 0.7689 | 1,715 | +0.00(+0.36%) |
Feb 16, 2020 | 0.7669 | 0.7669 | 0.7661 | 0.7662 | 1,348 | -0.00(-0.04%) |
Feb 14, 2020 | 0.7666 | 0.7691 | 0.7655 | 0.7664 | 58,118 | +0.00(+0.01%) |
Feb 13, 2020 | 0.7666 | 0.7668 | 0.7662 | 0.7663 | 2,030 | -0.01(-0.71%) |
Feb 12, 2020 | 0.7715 | 0.7719 | 0.7713 | 0.7718 | 2,105 | -0.00(-0.00%) |
Feb 11, 2020 | 0.7719 | 0.7721 | 0.7715 | 0.7718 | 1,550 | -0.00(-0.32%) |
Feb 10, 2020 | 0.7743 | 0.7744 | 0.7740 | 0.7743 | 1,305 | -0.00(-0.21%) |
Feb 09, 2020 | 0.7757 | 0.7760 | 0.7752 | 0.7760 | 1,761 | -0.00(-0.00%) |
Feb 07, 2020 | 0.7734 | 0.7762 | 0.7717 | 0.7760 | 62,684 | +0.00(+0.33%) |
Feb 06, 2020 | 0.7734 | 0.7736 | 0.7732 | 0.7734 | 1,694 | +0.00(+0.53%) |
Feb 05, 2020 | 0.7690 | 0.7694 | 0.7690 | 0.7693 | 1,848 | +0.00(+0.26%) |
Feb 04, 2020 | 0.7673 | 0.7674 | 0.7669 | 0.7673 | 1,636 | -0.00(-0.29%) |
Feb 03, 2020 | 0.7693 | 0.7696 | 0.7693 | 0.7695 | 1,484 | +0.01(+1.44%) |