Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7052 | 0.7097 | 0.6500 | 0.6860 | 1,116,200 | -0.01(-1.04%) |
May 28, 2020 | 0.7100 | 0.7170 | 0.6932 | 0.6932 | 540,368 | -0.01(-1.00%) |
May 27, 2020 | 0.7020 | 0.7154 | 0.6701 | 0.7002 | 1,148,378 | +0.00(+0.03%) |
May 26, 2020 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 960,503 | -0.01(-1.28%) |
May 22, 2020 | 0.7400 | 0.7400 | 0.6950 | 0.7091 | 888,200 | -0.01(-2.00%) |
May 21, 2020 | 0.7190 | 0.7589 | 0.7105 | 0.7236 | 958,401 | +0.01(+1.92%) |
May 20, 2020 | 0.7319 | 0.7399 | 0.6899 | 0.7100 | 1,054,395 | -0.01(-1.43%) |
May 19, 2020 | 0.7399 | 0.7399 | 0.7065 | 0.7203 | 573,992 | -0.00(-0.15%) |
May 18, 2020 | 0.7911 | 0.7911 | 0.7000 | 0.7214 | 1,263,042 | -0.01(-1.73%) |
May 15, 2020 | 0.7200 | 0.7550 | 0.7035 | 0.7341 | 858,200 | +0.02(+3.39%) |
May 14, 2020 | 0.7100 | 0.7500 | 0.6900 | 0.7100 | 829,647 | +0.01(+1.43%) |
May 13, 2020 | 0.7900 | 0.8000 | 0.6500 | 0.7000 | 1,891,472 | -0.09(-11.39%) |
May 12, 2020 | 0.8300 | 0.8300 | 0.7605 | 0.7900 | 1,972,874 | +0.02(+2.60%) |
May 11, 2020 | 0.7500 | 0.8100 | 0.7200 | 0.7700 | 2,827,603 | +0.04(+5.62%) |
May 08, 2020 | 0.7200 | 0.7500 | 0.6900 | 0.7290 | 1,226,000 | +0.01(+1.25%) |
May 07, 2020 | 0.7200 | 0.7500 | 0.7100 | 0.7200 | 1,313,127 | +0.01(+2.06%) |
May 06, 2020 | 0.6588 | 0.7300 | 0.6522 | 0.7055 | 1,992,642 | +0.06(+8.54%) |
May 05, 2020 | 0.6700 | 0.6900 | 0.6400 | 0.6500 | 510,563 | -0.01(-1.56%) |
May 04, 2020 | 0.6200 | 0.6750 | 0.6200 | 0.6603 | 588,053 | +0.01(+1.58%) |
May 01, 2020 | 0.6700 | 0.6700 | 0.6200 | 0.6500 | 785,400 | -0.02(-3.06%) |
Apr 30, 2020 | 0.7000 | 0.7100 | 0.6500 | 0.6705 | 840,348 | -0.03(-4.21%) |
Apr 29, 2020 | 0.7400 | 0.7500 | 0.6800 | 0.7000 | 1,660,781 | -0.02(-2.78%) |
Apr 28, 2020 | 0.6800 | 0.7300 | 0.6500 | 0.7200 | 2,259,385 | +0.07(+10.77%) |
Apr 27, 2020 | 0.6000 | 0.6600 | 0.5900 | 0.6500 | 1,579,069 | +0.06(+10.79%) |
Apr 24, 2020 | 0.5850 | 0.5920 | 0.5658 | 0.5867 | 764,900 | +0.01(+1.16%) |
Apr 23, 2020 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 752,612 | -0.01(-1.69%) |
Apr 22, 2020 | 0.6000 | 0.6300 | 0.5700 | 0.5900 | 1,153,184 | -0.02(-3.28%) |
Apr 21, 2020 | 0.6500 | 0.6500 | 0.5800 | 0.6100 | 1,030,530 | -0.01(-1.61%) |
Apr 20, 2020 | 0.6400 | 0.6500 | 0.6000 | 0.6200 | 1,103,970 | -0.01(-2.32%) |
Apr 17, 2020 | 0.6300 | 0.6490 | 0.6033 | 0.6347 | 1,428,200 | +0.00(+0.75%) |
Apr 16, 2020 | 0.6600 | 0.6600 | 0.6200 | 0.6300 | 982,427 | -0.03(-4.26%) |
Apr 15, 2020 | 0.6563 | 0.6600 | 0.6100 | 0.6580 | 1,080,022 | -0.00(-0.30%) |
Apr 14, 2020 | 0.6500 | 0.6800 | 0.6400 | 0.6600 | 1,190,255 | +0.03(+4.76%) |
Apr 13, 2020 | 0.6800 | 0.6900 | 0.6000 | 0.6300 | 1,177,699 | -0.06(-8.27%) |
Apr 09, 2020 | 0.6700 | 0.7000 | 0.6700 | 0.6868 | 1,597,500 | -0.01(-1.60%) |
Apr 08, 2020 | 0.6350 | 0.7100 | 0.6200 | 0.6980 | 1,873,256 | +0.08(+13.31%) |
Apr 07, 2020 | 0.6600 | 0.6689 | 0.6000 | 0.6160 | 1,563,366 | -0.01(-2.22%) |
Apr 06, 2020 | 0.5480 | 0.6708 | 0.5450 | 0.6300 | 2,351,080 | +0.09(+17.14%) |
Apr 03, 2020 | 0.5235 | 0.5378 | 0.5193 | 0.5378 | 660,000 | +0.02(+3.42%) |
Apr 02, 2020 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 915,708 | -0.01(-2.33%) |
Apr 01, 2020 | 0.5300 | 0.5500 | 0.5200 | 0.5324 | 979,612 | +0.00(+0.45%) |
Mar 31, 2020 | 0.5400 | 0.5600 | 0.5200 | 0.5300 | 786,731 | -0.01(-1.85%) |
Mar 30, 2020 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 862,845 | -0.02(-3.40%) |
Mar 27, 2020 | 0.5879 | 0.5879 | 0.5403 | 0.5590 | 839,600 | -0.03(-5.25%) |
Mar 26, 2020 | 0.6000 | 0.6400 | 0.5700 | 0.5900 | 1,531,983 | -0.01(-1.67%) |
Mar 25, 2020 | 0.5600 | 0.6500 | 0.5300 | 0.6000 | 2,063,634 | +0.05(+9.09%) |
Mar 24, 2020 | 0.5400 | 0.5700 | 0.5000 | 0.5500 | 1,808,804 | +0.04(+7.84%) |
Mar 23, 2020 | 0.5200 | 0.5400 | 0.4800 | 0.5100 | 1,416,307 | -0.04(-7.27%) |
Mar 20, 2020 | 0.5700 | 0.5900 | 0.5300 | 0.5500 | 1,365,800 | -0.01(-0.90%) |
Mar 19, 2020 | 0.5300 | 0.5800 | 0.5100 | 0.5550 | 1,109,918 | +0.02(+2.78%) |
Mar 18, 2020 | 0.5400 | 0.5900 | 0.5200 | 0.5400 | 1,429,191 | -0.04(-6.86%) |
Mar 17, 2020 | 0.5061 | 0.5900 | 0.5000 | 0.5798 | 1,482,342 | +0.08(+15.96%) |
Mar 16, 2020 | 0.4300 | 0.5400 | 0.4200 | 0.5000 | 1,678,014 | -0.01(-1.52%) |
Mar 13, 2020 | 0.5800 | 0.5900 | 0.4501 | 0.5077 | 2,279,400 | -0.02(-4.21%) |
Mar 12, 2020 | 0.6400 | 0.6500 | 0.5200 | 0.5300 | 3,067,655 | -0.14(-20.49%) |
Mar 11, 2020 | 0.6800 | 0.7200 | 0.6601 | 0.6666 | 2,065,358 | -0.02(-3.39%) |
Mar 10, 2020 | 0.7500 | 0.7800 | 0.6800 | 0.6900 | 2,481,654 | -0.04(-5.89%) |
Mar 09, 2020 | 0.7400 | 0.7400 | 0.7000 | 0.7332 | 2,416,902 | -0.06(-7.94%) |
Mar 06, 2020 | 0.8000 | 0.8200 | 0.7500 | 0.7964 | 3,201,100 | -0.03(-4.16%) |
Mar 05, 2020 | 0.8567 | 0.8649 | 0.8100 | 0.8310 | 2,006,806 | -0.03(-3.37%) |
Mar 04, 2020 | 0.8200 | 0.8890 | 0.8200 | 0.8600 | 2,709,392 | +0.03(+3.51%) |
Mar 03, 2020 | 0.9000 | 0.9000 | 0.8022 | 0.8308 | 2,448,802 | -0.06(-6.65%) |