Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.9700 | 1.000 | 0.9600 | 0.9900 | 107,705 | +0.03(+3.13%) |
May 28, 2020 | 0.9700 | 0.9900 | 0.9200 | 0.9600 | 85,169 | +0.00(+0.00%) |
May 27, 2020 | 0.9100 | 0.9600 | 0.9000 | 0.9600 | 118,817 | +0.02(+2.13%) |
May 26, 2020 | 0.9600 | 1.000 | 0.9200 | 0.9400 | 387,137 | -0.07(-6.93%) |
May 25, 2020 | 1.000 | 1.010 | 0.9700 | 1.010 | 117,084 | +0.02(+2.02%) |
May 22, 2020 | 1.000 | 1.020 | 0.9500 | 0.9900 | 478,216 | +0.01(+1.02%) |
May 21, 2020 | 1.000 | 1.010 | 0.9600 | 0.9800 | 244,807 | -0.01(-1.01%) |
May 20, 2020 | 1.030 | 1.030 | 0.9900 | 0.9900 | 339,682 | -0.02(-1.98%) |
May 19, 2020 | 1.050 | 1.050 | 0.9900 | 1.010 | 629,008 | +0.01(+1.00%) |
May 15, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.07(+7.53%) | |
May 14, 2020 | 0.9200 | 0.9700 | 0.9200 | 0.9300 | 303,000 | +0.01(+1.09%) |
May 13, 2020 | 0.9400 | 0.9500 | 0.9100 | 0.9200 | 162,175 | -0.03(-3.16%) |
May 12, 2020 | 0.9700 | 0.9900 | 0.9400 | 0.9500 | 437,233 | -0.05(-5.00%) |
May 11, 2020 | 1.030 | 1.030 | 0.9900 | 1.000 | 154,100 | -0.02(-1.96%) |
May 08, 2020 | 1.060 | 1.070 | 1.010 | 1.020 | 506,006 | -0.01(-0.97%) |
May 07, 2020 | 0.9600 | 1.050 | 0.9300 | 1.030 | 704,775 | +0.08(+8.42%) |
May 06, 2020 | 0.9000 | 0.9700 | 0.9000 | 0.9500 | 207,352 | -0.01(-1.04%) |
May 05, 2020 | 0.9300 | 0.9800 | 0.9200 | 0.9600 | 432,810 | +0.05(+5.49%) |
May 04, 2020 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 272,150 | +0.05(+5.81%) |
May 01, 2020 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 222,926 | -0.04(-4.44%) |
Apr 30, 2020 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 272,910 | -0.04(-4.26%) |
Apr 29, 2020 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 273,250 | +0.03(+3.30%) |
Apr 28, 2020 | 0.8800 | 0.9100 | 0.8400 | 0.9100 | 474,718 | +0.05(+5.81%) |
Apr 27, 2020 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 257,142 | +0.03(+3.61%) |
Apr 24, 2020 | 0.8700 | 0.8800 | 0.8000 | 0.8300 | 401,585 | +0.00(+0.00%) |
Apr 23, 2020 | 0.8200 | 0.8800 | 0.8200 | 0.8300 | 519,525 | +0.03(+3.75%) |
Apr 22, 2020 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 200,569 | +0.03(+3.90%) |
Apr 21, 2020 | 0.7900 | 0.7900 | 0.7300 | 0.7700 | 109,280 | -0.02(-2.53%) |
Apr 20, 2020 | 0.8100 | 0.8200 | 0.7700 | 0.7900 | 254,384 | -0.02(-2.47%) |
Apr 17, 2020 | 0.8100 | 0.8300 | 0.8000 | 0.8100 | 144,834 | -0.03(-3.57%) |
Apr 16, 2020 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 312,500 | -0.01(-1.18%) |
Apr 15, 2020 | 0.8000 | 0.8500 | 0.7400 | 0.8500 | 539,004 | +0.01(+1.19%) |
Apr 14, 2020 | 0.8800 | 0.9000 | 0.7500 | 0.8400 | 1,072,340 | +0.00(+0.00%) |
Apr 13, 2020 | 0.7600 | 0.8400 | 0.7600 | 0.8400 | 369,200 | +0.09(+12.00%) |
Apr 09, 2020 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.05(+7.14%) | |
Apr 08, 2020 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 133,550 | -0.01(-1.41%) |
Apr 07, 2020 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 88,101 | +0.00(+0.00%) |
Apr 06, 2020 | 0.7200 | 0.7400 | 0.6900 | 0.7100 | 220,282 | +0.02(+2.90%) |
Apr 03, 2020 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 165,779 | -0.06(-8.00%) |
Apr 02, 2020 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 100,700 | +0.05(+7.14%) |
Apr 01, 2020 | 0.7800 | 0.7800 | 0.6800 | 0.7000 | 106,000 | +0.00(+0.00%) |
Mar 31, 2020 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 78,638 | +0.03(+4.48%) |
Mar 30, 2020 | 0.7100 | 0.7200 | 0.6700 | 0.6700 | 212,033 | +0.01(+1.52%) |
Mar 27, 2020 | 0.7400 | 0.7400 | 0.6000 | 0.6600 | 646,411 | -0.07(-9.59%) |
Mar 26, 2020 | 0.7400 | 0.8100 | 0.7200 | 0.7300 | 253,276 | -0.04(-5.19%) |
Mar 25, 2020 | 0.6700 | 0.8200 | 0.6700 | 0.7700 | 543,850 | +0.05(+6.94%) |
Mar 24, 2020 | 0.6500 | 0.7300 | 0.5900 | 0.7200 | 869,228 | +0.17(+30.91%) |
Mar 23, 2020 | 0.5000 | 0.5700 | 0.4700 | 0.5500 | 661,936 | +0.06(+12.24%) |
Mar 20, 2020 | 0.5600 | 0.5600 | 0.4600 | 0.4900 | 731,006 | -0.05(-9.26%) |
Mar 19, 2020 | 0.5300 | 0.5800 | 0.5000 | 0.5400 | 307,981 | +0.01(+1.89%) |
Mar 18, 2020 | 0.6200 | 0.6200 | 0.5200 | 0.5300 | 664,720 | -0.15(-22.06%) |
Mar 17, 2020 | 0.5400 | 0.6800 | 0.5400 | 0.6800 | 371,996 | +0.17(+33.33%) |
Mar 16, 2020 | 0.5200 | 0.5400 | 0.4900 | 0.5100 | 936,363 | -0.09(-15.00%) |
Mar 13, 2020 | 0.6300 | 0.6300 | 0.5100 | 0.6000 | 809,104 | -0.02(-3.23%) |
Mar 12, 2020 | 0.6900 | 0.6900 | 0.5900 | 0.6200 | 472,828 | -0.12(-16.22%) |
Mar 11, 2020 | 0.8300 | 0.8300 | 0.7200 | 0.7400 | 355,754 | -0.08(-9.76%) |
Mar 10, 2020 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 265,841 | +0.01(+1.23%) |
Mar 09, 2020 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 539,910 | -0.03(-3.57%) |
Mar 06, 2020 | 0.8800 | 0.8900 | 0.8400 | 0.8400 | 264,489 | -0.05(-5.62%) |
Mar 05, 2020 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 207,100 | +0.01(+1.14%) |
Mar 04, 2020 | 0.8700 | 0.9000 | 0.8600 | 0.8800 | 108,840 | -0.03(-3.30%) |
Mar 03, 2020 | 0.8500 | 0.9200 | 0.8500 | 0.9100 | 1,022,451 | +0.07(+8.33%) |