Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7344 | 0.7846 | 0.7207 | 0.7583 | 13,709,816 | +0.02(+3.10%) |
May 28, 2020 | 0.8553 | 0.8644 | 0.7184 | 0.7355 | 14,031,787 | -0.12(-14.46%) |
May 27, 2020 | 0.8325 | 0.8615 | 0.8256 | 0.8598 | 9,414,760 | +0.03(+3.29%) |
May 26, 2020 | 0.8553 | 0.8883 | 0.8211 | 0.8325 | 11,941,413 | +0.01(+1.53%) |
May 22, 2020 | 0.7618 | 0.8199 | 0.7618 | 0.8199 | 7,453,846 | +0.04(+5.58%) |
May 21, 2020 | 0.7424 | 0.8085 | 0.7378 | 0.7766 | 11,913,114 | +0.04(+5.58%) |
May 20, 2020 | 0.6968 | 0.7378 | 0.6968 | 0.7355 | 5,826,601 | +0.05(+7.50%) |
May 19, 2020 | 0.7127 | 0.7241 | 0.6671 | 0.6842 | 10,750,814 | -0.05(-6.25%) |
May 18, 2020 | 0.6842 | 0.7389 | 0.6842 | 0.7298 | 9,866,595 | +0.06(+9.78%) |
May 15, 2020 | 0.6831 | 0.7024 | 0.6568 | 0.6648 | 10,660,754 | -0.14(-17.07%) |
May 14, 2020 | 0.8028 | 0.8096 | 0.7663 | 0.8017 | 8,119,869 | +0.01(+0.72%) |
May 13, 2020 | 0.7925 | 0.8268 | 0.7697 | 0.7960 | 7,200,784 | +0.01(+1.01%) |
May 12, 2020 | 0.7857 | 0.8302 | 0.7786 | 0.7880 | 7,679,698 | -0.01(-1.57%) |
May 11, 2020 | 0.7743 | 0.8154 | 0.7697 | 0.8005 | 8,490,282 | +0.05(+6.53%) |
May 08, 2020 | 0.6500 | 0.7631 | 0.6500 | 0.7515 | 17,351,678 | +0.12(+18.95%) |
May 07, 2020 | 0.6375 | 0.6477 | 0.6272 | 0.6318 | 1,562,422 | -0.00(-0.36%) |
May 06, 2020 | 0.6329 | 0.6580 | 0.6238 | 0.6340 | 2,810,363 | +0.00(+0.18%) |
May 05, 2020 | 0.6226 | 0.6420 | 0.6158 | 0.6329 | 3,214,703 | +0.02(+3.16%) |
May 04, 2020 | 0.5953 | 0.6306 | 0.5782 | 0.6135 | 3,788,123 | +0.02(+3.46%) |
May 01, 2020 | 0.6329 | 0.6335 | 0.5189 | 0.5930 | 14,530,616 | -0.04(-6.47%) |
Apr 30, 2020 | 0.6580 | 0.6648 | 0.6340 | 0.6340 | 3,632,487 | -0.03(-5.12%) |
Apr 29, 2020 | 0.6785 | 0.6842 | 0.6591 | 0.6682 | 3,439,897 | +0.01(+1.91%) |
Apr 28, 2020 | 0.6854 | 0.6956 | 0.6523 | 0.6557 | 3,251,815 | -0.02(-3.52%) |
Apr 27, 2020 | 0.6477 | 0.6876 | 0.6477 | 0.6796 | 4,671,562 | +0.03(+3.83%) |
Apr 24, 2020 | 0.6443 | 0.6648 | 0.6261 | 0.6546 | 5,777,169 | +0.01(+1.95%) |
Apr 23, 2020 | 0.6694 | 0.6774 | 0.6386 | 0.6420 | 4,682,024 | -0.03(-4.41%) |
Apr 22, 2020 | 0.6477 | 0.6717 | 0.6397 | 0.6717 | 3,416,825 | +0.03(+4.06%) |
Apr 21, 2020 | 0.6329 | 0.6614 | 0.6329 | 0.6454 | 3,636,968 | -0.01(-1.05%) |
Apr 20, 2020 | 0.6272 | 0.6774 | 0.6247 | 0.6523 | 5,212,001 | +0.01(+0.88%) |
Apr 17, 2020 | 0.6238 | 0.6603 | 0.6146 | 0.6466 | 6,107,769 | +0.03(+4.81%) |
Apr 16, 2020 | 0.6226 | 0.6261 | 0.5987 | 0.6169 | 3,005,162 | +0.00(+0.56%) |
Apr 15, 2020 | 0.6158 | 0.6215 | 0.5896 | 0.6135 | 2,120,373 | -0.01(-1.28%) |
Apr 14, 2020 | 0.6124 | 0.6272 | 0.6067 | 0.6215 | 2,423,035 | +0.01(+2.25%) |
Apr 13, 2020 | 0.5975 | 0.6135 | 0.5793 | 0.6078 | 2,326,976 | +0.01(+1.14%) |
Apr 09, 2020 | 0.5941 | 0.6044 | 0.5770 | 0.6010 | 3,162,184 | +0.01(+1.93%) |
Apr 08, 2020 | 0.5759 | 0.5941 | 0.5668 | 0.5896 | 2,568,174 | +0.02(+3.40%) |
Apr 07, 2020 | 0.6158 | 0.6158 | 0.5668 | 0.5702 | 3,404,338 | -0.04(-5.84%) |
Apr 06, 2020 | 0.5896 | 0.6089 | 0.5793 | 0.6055 | 3,071,984 | +0.03(+5.99%) |
Apr 03, 2020 | 0.5736 | 0.5827 | 0.5554 | 0.5713 | 2,188,800 | -0.01(-1.57%) |
Apr 02, 2020 | 0.5713 | 0.5848 | 0.5542 | 0.5804 | 3,104,193 | +0.01(+1.60%) |
Apr 01, 2020 | 0.6021 | 0.6146 | 0.5645 | 0.5713 | 3,979,643 | -0.05(-8.41%) |
Mar 31, 2020 | 0.6226 | 0.6489 | 0.6089 | 0.6238 | 3,858,137 | -0.01(-1.62%) |
Mar 30, 2020 | 0.6215 | 0.6397 | 0.6010 | 0.6340 | 2,676,185 | +0.02(+2.58%) |
Mar 27, 2020 | 0.6044 | 0.6272 | 0.5930 | 0.6181 | 2,421,184 | -0.00(-0.18%) |
Mar 26, 2020 | 0.5816 | 0.6249 | 0.5816 | 0.6192 | 4,867,712 | +0.04(+7.10%) |
Mar 25, 2020 | 0.6032 | 0.6238 | 0.5770 | 0.5782 | 3,753,283 | -0.03(-4.70%) |
Mar 24, 2020 | 0.6089 | 0.6181 | 0.5588 | 0.6067 | 5,358,456 | +0.04(+6.19%) |
Mar 23, 2020 | 0.5998 | 0.6169 | 0.5485 | 0.5713 | 7,057,407 | -0.03(-4.21%) |
Mar 20, 2020 | 0.6409 | 0.6557 | 0.5873 | 0.5964 | 5,942,908 | -0.05(-7.10%) |
Mar 19, 2020 | 0.5930 | 0.6454 | 0.5725 | 0.6420 | 6,089,494 | +0.04(+7.44%) |
Mar 18, 2020 | 0.6272 | 0.6705 | 0.5884 | 0.5975 | 6,736,435 | -0.06(-9.66%) |
Mar 17, 2020 | 0.6489 | 0.6762 | 0.5884 | 0.6614 | 7,441,139 | +0.05(+8.61%) |
Mar 16, 2020 | 0.6500 | 0.6842 | 0.5964 | 0.6089 | 8,743,563 | -0.08(-11.59%) |
Mar 13, 2020 | 0.6432 | 0.8347 | 0.6329 | 0.6888 | 25,663,154 | +0.07(+12.06%) |
Mar 12, 2020 | 0.5474 | 0.6899 | 0.5337 | 0.6146 | 13,187,669 | +0.02(+3.06%) |
Mar 11, 2020 | 0.5918 | 0.6146 | 0.5782 | 0.5964 | 3,832,040 | -0.01(-1.13%) |
Mar 10, 2020 | 0.6112 | 0.6270 | 0.5873 | 0.6032 | 3,256,208 | +0.00(+0.19%) |
Mar 09, 2020 | 0.6226 | 0.6432 | 0.5702 | 0.6021 | 4,795,471 | -0.05(-8.17%) |
Mar 06, 2020 | 0.6648 | 0.6885 | 0.6306 | 0.6557 | 4,695,046 | -0.02(-2.71%) |
Mar 05, 2020 | 0.6443 | 0.6819 | 0.6318 | 0.6739 | 2,836,153 | +0.02(+3.14%) |
Mar 04, 2020 | 0.6272 | 0.6534 | 0.6183 | 0.6534 | 2,460,260 | +0.04(+6.11%) |
Mar 03, 2020 | 0.6443 | 0.6671 | 0.6084 | 0.6158 | 4,050,165 | -0.02(-3.74%) |