Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8977 | 0.9100 | 0.8599 | 0.8998 | 56,700 | +0.02(+2.19%) |
May 28, 2020 | 0.8700 | 0.9160 | 0.8501 | 0.8805 | 104,329 | +0.02(+2.38%) |
May 27, 2020 | 0.8200 | 0.8700 | 0.8100 | 0.8600 | 87,259 | +0.06(+7.50%) |
May 26, 2020 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 44,508 | +0.02(+2.92%) |
May 22, 2020 | 0.7687 | 0.7787 | 0.7401 | 0.7773 | 44,300 | +0.01(+1.61%) |
May 21, 2020 | 0.7300 | 0.7800 | 0.7300 | 0.7650 | 43,239 | +0.02(+2.96%) |
May 20, 2020 | 0.7000 | 0.7430 | 0.7000 | 0.7430 | 30,396 | +0.00(+0.07%) |
May 19, 2020 | 0.7500 | 0.7500 | 0.7000 | 0.7425 | 52,367 | +0.01(+1.70%) |
May 18, 2020 | 0.7671 | 0.7671 | 0.7200 | 0.7301 | 67,684 | -0.01(-1.34%) |
May 15, 2020 | 0.7900 | 0.7900 | 0.7200 | 0.7400 | 46,600 | +0.02(+3.24%) |
May 14, 2020 | 0.7000 | 0.8000 | 0.7000 | 0.7168 | 58,629 | +0.03(+3.87%) |
May 13, 2020 | 0.7818 | 0.8140 | 0.6901 | 0.6901 | 58,610 | -0.11(-13.74%) |
May 12, 2020 | 0.7700 | 0.8200 | 0.7525 | 0.8000 | 126,898 | +0.00(+0.00%) |
May 11, 2020 | 0.7650 | 0.8300 | 0.7650 | 0.8000 | 42,212 | -0.01(-1.64%) |
May 08, 2020 | 0.7900 | 0.8299 | 0.7700 | 0.8133 | 86,300 | +0.01(+1.68%) |
May 07, 2020 | 0.7600 | 0.8040 | 0.7600 | 0.7999 | 43,000 | -0.01(-0.79%) |
May 06, 2020 | 0.8000 | 0.8399 | 0.7900 | 0.8063 | 29,179 | -0.00(-0.31%) |
May 05, 2020 | 0.8499 | 0.8500 | 0.8075 | 0.8088 | 38,394 | -0.02(-2.55%) |
May 04, 2020 | 0.8400 | 0.8400 | 0.8000 | 0.8300 | 27,414 | -0.01(-1.19%) |
May 01, 2020 | 0.8750 | 0.8750 | 0.8149 | 0.8400 | 57,000 | -0.02(-2.33%) |
Apr 30, 2020 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | 94,749 | -0.01(-0.66%) |
Apr 29, 2020 | 0.8799 | 0.8799 | 0.8500 | 0.8657 | 163,327 | +0.03(+3.06%) |
Apr 28, 2020 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | 58,148 | -0.02(-2.09%) |
Apr 27, 2020 | 0.8900 | 0.9099 | 0.8400 | 0.8579 | 65,843 | +0.01(+0.93%) |
Apr 24, 2020 | 0.8800 | 0.8999 | 0.8500 | 0.8500 | 40,800 | -0.02(-1.73%) |
Apr 23, 2020 | 0.8651 | 0.9500 | 0.8650 | 0.8650 | 78,273 | -0.00(-0.01%) |
Apr 22, 2020 | 0.9300 | 0.9300 | 0.8651 | 0.8651 | 64,081 | -0.02(-2.30%) |
Apr 21, 2020 | 0.9200 | 0.9300 | 0.8501 | 0.8855 | 48,621 | -0.04(-3.96%) |
Apr 20, 2020 | 0.9500 | 0.9999 | 0.9070 | 0.9220 | 39,773 | +0.00(+0.11%) |
Apr 17, 2020 | 0.9798 | 0.9798 | 0.9000 | 0.9210 | 44,000 | -0.04(-4.06%) |
Apr 16, 2020 | 0.9700 | 0.9798 | 0.9500 | 0.9600 | 37,476 | -0.01(-1.03%) |
Apr 15, 2020 | 0.9700 | 0.9700 | 0.9502 | 0.9700 | 18,129 | +0.00(+0.10%) |
Apr 14, 2020 | 0.9545 | 0.9771 | 0.9000 | 0.9690 | 63,373 | +0.03(+3.61%) |
Apr 13, 2020 | 0.9000 | 0.9800 | 0.8400 | 0.9352 | 123,130 | +0.05(+5.08%) |
Apr 09, 2020 | 0.8800 | 0.9400 | 0.8000 | 0.8900 | 112,800 | +0.09(+11.25%) |
Apr 08, 2020 | 0.8200 | 0.9000 | 0.7800 | 0.8000 | 72,260 | -0.01(-1.23%) |
Apr 07, 2020 | 0.8600 | 0.9400 | 0.8100 | 0.8100 | 89,986 | +0.02(+2.53%) |
Apr 06, 2020 | 0.8400 | 0.9200 | 0.7900 | 0.7900 | 86,486 | +0.00(+0.00%) |
Apr 03, 2020 | 0.7885 | 0.8647 | 0.7800 | 0.7900 | 35,800 | +0.00(+0.00%) |
Apr 02, 2020 | 0.8100 | 0.9000 | 0.7900 | 0.7900 | 69,042 | +0.03(+3.95%) |
Apr 01, 2020 | 0.8700 | 1.050 | 0.7500 | 0.7600 | 135,958 | -0.10(-11.63%) |
Mar 31, 2020 | 1.040 | 1.040 | 0.8600 | 0.8600 | 97,209 | +0.01(+1.16%) |
Mar 30, 2020 | 0.9414 | 1.020 | 0.8501 | 0.8501 | 70,628 | -0.06(-6.59%) |
Mar 27, 2020 | 1.060 | 1.060 | 0.9100 | 0.9101 | 90,000 | -0.09(-8.99%) |
Mar 26, 2020 | 1.040 | 1.090 | 0.9200 | 1.000 | 77,732 | +0.00(+0.00%) |
Mar 25, 2020 | 1.050 | 1.082 | 0.9200 | 1.000 | 95,175 | -0.02(-1.96%) |
Mar 24, 2020 | 0.9900 | 1.090 | 0.9000 | 1.020 | 112,550 | +0.07(+7.37%) |
Mar 23, 2020 | 0.8700 | 1.000 | 0.8300 | 0.9500 | 125,239 | +0.07(+7.97%) |
Mar 20, 2020 | 0.8946 | 0.9529 | 0.8362 | 0.8799 | 77,233 | -0.01(-1.64%) |
Mar 19, 2020 | 0.7585 | 0.9238 | 0.7585 | 0.8946 | 48,365 | +0.13(+16.46%) |
Mar 18, 2020 | 0.8654 | 0.9529 | 0.6320 | 0.7682 | 89,382 | -0.08(-9.20%) |
Mar 17, 2020 | 0.9529 | 0.9676 | 0.8362 | 0.8460 | 130,370 | -0.15(-14.71%) |
Mar 16, 2020 | 0.9432 | 1.070 | 0.9383 | 0.9918 | 163,580 | +0.02(+2.16%) |
Mar 13, 2020 | 1.109 | 1.109 | 0.7876 | 0.9708 | 158,581 | -0.10(-9.24%) |
Mar 12, 2020 | 1.070 | 1.138 | 1.050 | 1.070 | 59,527 | -0.06(-5.17%) |
Mar 11, 2020 | 1.089 | 1.177 | 1.089 | 1.128 | 42,594 | +0.07(+6.42%) |
Mar 10, 2020 | 1.167 | 1.206 | 1.040 | 1.060 | 75,760 | -0.05(-4.39%) |
Mar 09, 2020 | 1.177 | 1.201 | 0.9140 | 1.109 | 138,890 | -0.07(-5.79%) |
Mar 06, 2020 | 1.225 | 1.259 | 1.177 | 1.177 | 86,798 | -0.09(-7.38%) |
Mar 05, 2020 | 1.254 | 1.293 | 1.235 | 1.270 | 28,083 | -0.02(-1.77%) |
Mar 04, 2020 | 1.264 | 1.293 | 1.235 | 1.293 | 34,798 | -0.00(-0.37%) |
Mar 03, 2020 | 1.322 | 1.322 | 1.274 | 1.298 | 57,947 | +0.01(+1.14%) |