Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8600 | 0.8600 | 0.7700 | 0.8030 | 276,400 | -0.02(-2.07%) |
May 28, 2020 | 0.8200 | 0.8500 | 0.8010 | 0.8200 | 130,316 | +0.00(+0.10%) |
May 27, 2020 | 0.8577 | 0.8577 | 0.7814 | 0.8192 | 204,143 | -0.03(-3.05%) |
May 26, 2020 | 0.9000 | 0.9300 | 0.8300 | 0.8450 | 222,698 | -0.06(-6.11%) |
May 22, 2020 | 0.9200 | 0.9498 | 0.8500 | 0.9000 | 253,000 | -0.01(-1.10%) |
May 21, 2020 | 0.8900 | 0.9400 | 0.8900 | 0.9100 | 129,164 | +0.00(+0.00%) |
May 20, 2020 | 0.9500 | 1.070 | 0.8901 | 0.9100 | 455,125 | -0.01(-1.10%) |
May 19, 2020 | 0.9060 | 0.9399 | 0.8802 | 0.9201 | 139,315 | +0.00(+0.01%) |
May 18, 2020 | 0.8600 | 0.9500 | 0.8200 | 0.9200 | 388,035 | +0.10(+12.33%) |
May 15, 2020 | 0.7800 | 0.9000 | 0.7623 | 0.8190 | 160,500 | +0.01(+0.86%) |
May 14, 2020 | 0.8719 | 0.8830 | 0.7601 | 0.8120 | 264,213 | -0.08(-8.76%) |
May 13, 2020 | 0.9200 | 0.9400 | 0.8200 | 0.8900 | 355,956 | -0.02(-2.20%) |
May 12, 2020 | 0.8100 | 0.9800 | 0.8100 | 0.9100 | 832,897 | +0.10(+12.35%) |
May 11, 2020 | 0.7300 | 0.8200 | 0.7300 | 0.8100 | 321,273 | +0.08(+10.66%) |
May 08, 2020 | 0.7990 | 0.7990 | 0.7320 | 0.7320 | 255,600 | -0.03(-3.68%) |
May 07, 2020 | 0.7800 | 0.8400 | 0.7300 | 0.7600 | 315,169 | +0.02(+2.70%) |
May 06, 2020 | 0.7100 | 0.8100 | 0.7000 | 0.7400 | 540,006 | +0.06(+8.81%) |
May 05, 2020 | 0.6770 | 0.7200 | 0.6329 | 0.6801 | 399,747 | +0.02(+3.37%) |
May 04, 2020 | 0.6100 | 0.6600 | 0.6100 | 0.6579 | 191,911 | +0.05(+8.30%) |
May 01, 2020 | 0.6290 | 0.6500 | 0.6000 | 0.6075 | 375,300 | -0.02(-3.57%) |
Apr 30, 2020 | 0.6400 | 0.6600 | 0.6100 | 0.6300 | 476,848 | +0.02(+2.97%) |
Apr 29, 2020 | 0.6799 | 0.6800 | 0.6000 | 0.6118 | 804,568 | +0.02(+4.22%) |
Apr 28, 2020 | 0.6195 | 0.6200 | 0.5810 | 0.5870 | 168,911 | -0.00(-0.51%) |
Apr 27, 2020 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | 247,787 | +0.01(+1.72%) |
Apr 24, 2020 | 0.6000 | 0.6200 | 0.5760 | 0.5800 | 327,500 | -0.01(-1.04%) |
Apr 23, 2020 | 0.6000 | 0.6199 | 0.5810 | 0.5861 | 213,435 | +0.01(+1.07%) |
Apr 22, 2020 | 0.6500 | 0.6793 | 0.5709 | 0.5799 | 407,675 | -0.02(-2.54%) |
Apr 21, 2020 | 0.6589 | 0.6797 | 0.5800 | 0.5950 | 317,973 | -0.06(-9.16%) |
Apr 20, 2020 | 0.6750 | 0.7680 | 0.6109 | 0.6550 | 198,382 | -0.01(-0.76%) |
Apr 17, 2020 | 0.6300 | 0.7000 | 0.6110 | 0.6600 | 240,500 | -0.02(-2.94%) |
Apr 16, 2020 | 0.6000 | 0.8500 | 0.5600 | 0.6800 | 1,430,711 | +0.10(+17.24%) |
Apr 15, 2020 | 0.6200 | 0.6500 | 0.5700 | 0.5800 | 370,210 | -0.04(-6.45%) |
Apr 14, 2020 | 0.6800 | 0.6950 | 0.6111 | 0.6200 | 264,546 | -0.03(-3.94%) |
Apr 13, 2020 | 0.6300 | 0.6799 | 0.6100 | 0.6454 | 394,660 | +0.04(+5.80%) |
Apr 09, 2020 | 0.5900 | 0.6500 | 0.5799 | 0.6100 | 419,800 | +0.05(+8.93%) |
Apr 08, 2020 | 0.5620 | 0.5699 | 0.5525 | 0.5600 | 91,548 | -0.01(-1.74%) |
Apr 07, 2020 | 0.5900 | 0.6299 | 0.5611 | 0.5699 | 104,778 | -0.01(-1.78%) |
Apr 06, 2020 | 0.5600 | 0.5900 | 0.5595 | 0.5802 | 124,738 | +0.03(+5.88%) |
Apr 03, 2020 | 0.5250 | 0.5900 | 0.5210 | 0.5480 | 63,400 | +0.01(+1.58%) |
Apr 02, 2020 | 0.5400 | 0.5852 | 0.5102 | 0.5395 | 172,840 | -0.03(-5.18%) |
Apr 01, 2020 | 0.5800 | 0.7500 | 0.5400 | 0.5690 | 857,171 | -0.01(-1.90%) |
Mar 31, 2020 | 0.5963 | 0.6400 | 0.5795 | 0.5800 | 90,402 | +0.01(+1.58%) |
Mar 30, 2020 | 0.5700 | 0.6100 | 0.5600 | 0.5710 | 61,897 | +0.00(+0.62%) |
Mar 27, 2020 | 0.5510 | 0.6200 | 0.5510 | 0.5675 | 99,600 | +0.01(+1.34%) |
Mar 26, 2020 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 170,830 | -0.01(-1.75%) |
Mar 25, 2020 | 0.6100 | 0.6200 | 0.5300 | 0.5700 | 295,763 | -0.02(-3.39%) |
Mar 24, 2020 | 0.5800 | 0.6400 | 0.5500 | 0.5900 | 328,851 | -0.01(-1.67%) |
Mar 23, 2020 | 0.6200 | 0.6400 | 0.5200 | 0.6000 | 82,619 | -0.03(-5.21%) |
Mar 20, 2020 | 0.6300 | 0.6499 | 0.6001 | 0.6330 | 169,100 | +0.03(+5.50%) |
Mar 19, 2020 | 0.6207 | 0.6600 | 0.5985 | 0.6000 | 145,321 | +0.03(+5.26%) |
Mar 18, 2020 | 0.5800 | 0.5900 | 0.5200 | 0.5700 | 139,701 | +0.00(+0.00%) |
Mar 17, 2020 | 0.5200 | 0.5800 | 0.5000 | 0.5700 | 210,234 | +0.07(+14.00%) |
Mar 16, 2020 | 0.4900 | 0.5500 | 0.4600 | 0.5000 | 243,999 | -0.05(-9.09%) |
Mar 13, 2020 | 0.5900 | 0.5900 | 0.5000 | 0.5500 | 170,600 | +0.04(+7.42%) |
Mar 12, 2020 | 0.4500 | 0.6000 | 0.3709 | 0.5120 | 359,342 | -0.11(-17.42%) |
Mar 11, 2020 | 0.6900 | 0.7000 | 0.6000 | 0.6200 | 183,321 | -0.07(-10.16%) |
Mar 10, 2020 | 0.7300 | 0.7300 | 0.6700 | 0.6901 | 98,645 | -0.02(-2.79%) |
Mar 09, 2020 | 0.7500 | 0.7500 | 0.6300 | 0.7099 | 186,001 | -0.07(-9.00%) |
Mar 06, 2020 | 0.8100 | 0.8100 | 0.7655 | 0.7801 | 132,400 | -0.03(-3.69%) |
Mar 05, 2020 | 0.8580 | 0.8580 | 0.7750 | 0.8100 | 129,752 | -0.05(-5.81%) |
Mar 04, 2020 | 0.8200 | 0.8900 | 0.8200 | 0.8600 | 273,986 | +0.05(+6.16%) |
Mar 03, 2020 | 0.8000 | 0.8465 | 0.7911 | 0.8101 | 94,745 | +0.03(+3.71%) |