Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8180 | 0.8533 | 0.7852 | 0.8533 | 140,600 | +0.05(+6.66%) |
May 28, 2020 | 0.7800 | 0.8600 | 0.7700 | 0.8000 | 124,331 | +0.00(+0.03%) |
May 27, 2020 | 0.7610 | 0.8000 | 0.7610 | 0.7998 | 116,374 | +0.01(+1.24%) |
May 26, 2020 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 283,124 | -0.03(-3.66%) |
May 22, 2020 | 0.8280 | 0.8550 | 0.8072 | 0.8200 | 93,200 | -0.03(-3.53%) |
May 21, 2020 | 0.8700 | 0.8800 | 0.8000 | 0.8500 | 86,446 | -0.02(-2.30%) |
May 20, 2020 | 0.8800 | 0.9000 | 0.8100 | 0.8700 | 133,468 | -0.02(-2.25%) |
May 19, 2020 | 0.8800 | 0.9000 | 0.8600 | 0.8900 | 128,085 | -0.01(-0.88%) |
May 18, 2020 | 0.8600 | 0.9200 | 0.8600 | 0.8979 | 258,025 | +0.04(+4.53%) |
May 15, 2020 | 0.8398 | 0.8600 | 0.8010 | 0.8590 | 80,700 | +0.06(+7.37%) |
May 14, 2020 | 0.8000 | 0.8100 | 0.7500 | 0.8000 | 121,944 | +0.00(+0.00%) |
May 13, 2020 | 0.8400 | 0.8700 | 0.7500 | 0.8000 | 285,615 | -0.05(-5.88%) |
May 12, 2020 | 0.8590 | 0.8777 | 0.8000 | 0.8500 | 166,200 | -0.02(-2.30%) |
May 11, 2020 | 0.7500 | 0.9200 | 0.7500 | 0.8700 | 566,468 | +0.14(+19.51%) |
May 08, 2020 | 0.7500 | 0.7880 | 0.6520 | 0.7280 | 395,800 | -0.05(-6.67%) |
May 07, 2020 | 0.8000 | 0.8300 | 0.7500 | 0.7800 | 447,849 | -0.06(-7.14%) |
May 06, 2020 | 0.9000 | 0.9400 | 0.8300 | 0.8400 | 438,790 | -0.07(-7.69%) |
May 05, 2020 | 1.000 | 1.030 | 0.8500 | 0.9100 | 1,138,893 | -0.06(-6.19%) |
May 04, 2020 | 0.9500 | 1.050 | 0.8600 | 0.9700 | 1,912,987 | -0.02(-2.02%) |
May 01, 2020 | 1.490 | 1.650 | 0.9520 | 0.9900 | 20,106,200 | +0.36(+57.14%) |
Apr 30, 2020 | 0.6629 | 0.7200 | 0.6200 | 0.6300 | 102,259 | -0.03(-4.72%) |
Apr 29, 2020 | 0.6500 | 0.6800 | 0.6200 | 0.6612 | 150,061 | +0.02(+2.32%) |
Apr 28, 2020 | 0.6400 | 0.7199 | 0.6110 | 0.6462 | 123,049 | +0.03(+4.73%) |
Apr 27, 2020 | 0.5000 | 0.8000 | 0.4965 | 0.6170 | 649,111 | +0.12(+23.40%) |
Apr 24, 2020 | 0.4900 | 0.5100 | 0.4700 | 0.5000 | 587,400 | +0.02(+4.17%) |
Apr 23, 2020 | 0.4700 | 0.4900 | 0.4500 | 0.4800 | 83,475 | +0.02(+5.38%) |
Apr 22, 2020 | 0.4880 | 0.4900 | 0.4470 | 0.4555 | 85,565 | +0.01(+1.90%) |
Apr 21, 2020 | 0.4500 | 0.4930 | 0.4420 | 0.4470 | 138,869 | -0.04(-8.78%) |
Apr 20, 2020 | 0.4690 | 0.5100 | 0.4550 | 0.4900 | 460,941 | +0.04(+8.41%) |
Apr 17, 2020 | 0.4350 | 0.4800 | 0.4302 | 0.4520 | 169,000 | +0.01(+2.73%) |
Apr 16, 2020 | 0.4600 | 0.5000 | 0.4300 | 0.4400 | 230,744 | -0.05(-10.20%) |
Apr 15, 2020 | 0.4300 | 0.5100 | 0.4100 | 0.4900 | 638,261 | +0.06(+13.43%) |
Apr 14, 2020 | 0.4152 | 0.4530 | 0.4151 | 0.4320 | 239,016 | +0.02(+4.07%) |
Apr 13, 2020 | 0.4221 | 0.4400 | 0.4100 | 0.4151 | 146,868 | +0.01(+3.26%) |
Apr 09, 2020 | 0.4935 | 0.4935 | 0.4000 | 0.4020 | 783,100 | -0.07(-14.47%) |
Apr 08, 2020 | 0.4500 | 0.5000 | 0.4500 | 0.4700 | 147,418 | +0.01(+2.62%) |
Apr 07, 2020 | 0.5000 | 0.5160 | 0.4500 | 0.4580 | 880,561 | -0.04(-8.40%) |
Apr 06, 2020 | 0.5000 | 0.5300 | 0.5000 | 0.5000 | 99,578 | -0.01(-1.96%) |
Apr 03, 2020 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 79,100 | -0.02(-3.77%) |
Apr 02, 2020 | 0.5604 | 0.6000 | 0.5120 | 0.5300 | 230,727 | -0.05(-8.62%) |
Apr 01, 2020 | 0.6500 | 0.7000 | 0.5800 | 0.5800 | 78,830 | -0.10(-14.71%) |
Mar 31, 2020 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 42,257 | +0.01(+1.49%) |
Mar 30, 2020 | 0.7000 | 0.7000 | 0.6000 | 0.6700 | 14,244 | -0.03(-3.74%) |
Mar 27, 2020 | 0.6355 | 0.7000 | 0.6355 | 0.6960 | 13,100 | +0.09(+15.04%) |
Mar 26, 2020 | 0.6600 | 0.7000 | 0.5920 | 0.6050 | 51,082 | -0.06(-8.33%) |
Mar 25, 2020 | 0.6000 | 0.7490 | 0.6000 | 0.6600 | 32,563 | -0.03(-4.35%) |
Mar 24, 2020 | 0.5999 | 0.7050 | 0.5999 | 0.6900 | 37,953 | +0.09(+15.00%) |
Mar 23, 2020 | 0.6459 | 0.6459 | 0.5000 | 0.6000 | 11,852 | +0.00(+0.00%) |
Mar 20, 2020 | 0.3800 | 0.8100 | 0.3800 | 0.6000 | 203,900 | +0.12(+25.00%) |
Mar 19, 2020 | 0.3600 | 0.4900 | 0.2370 | 0.4800 | 71,794 | +0.13(+37.14%) |
Mar 18, 2020 | 0.6000 | 0.6000 | 0.3400 | 0.3500 | 51,193 | -0.20(-36.36%) |
Mar 17, 2020 | 0.6647 | 0.6647 | 0.5500 | 0.5500 | 38,913 | -0.15(-21.43%) |
Mar 16, 2020 | 0.7400 | 0.7400 | 0.6000 | 0.7000 | 17,415 | -0.04(-5.41%) |
Mar 13, 2020 | 0.7000 | 0.7965 | 0.6835 | 0.7400 | 7,000 | -0.07(-8.64%) |
Mar 12, 2020 | 0.7937 | 0.8100 | 0.6835 | 0.8100 | 13,044 | -0.01(-1.22%) |
Mar 11, 2020 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | 15,825 | -0.03(-3.53%) |
Mar 10, 2020 | 0.9200 | 0.9200 | 0.6802 | 0.8500 | 56,057 | -0.09(-9.57%) |
Mar 09, 2020 | 0.9595 | 0.9595 | 0.8368 | 0.9400 | 54,598 | -0.04(-4.17%) |
Mar 06, 2020 | 0.9900 | 1.000 | 0.9020 | 0.9809 | 21,200 | -0.01(-0.73%) |
Mar 05, 2020 | 0.9981 | 1.000 | 0.9757 | 0.9881 | 8,330 | -0.02(-2.17%) |
Mar 04, 2020 | 0.9592 | 1.020 | 0.9441 | 1.010 | 133,344 | +0.05(+5.20%) |
Mar 03, 2020 | 1.020 | 1.020 | 0.9600 | 0.9601 | 14,658 | -0.01(-1.46%) |