Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.7466 | 0.7700 | 0.7100 | 0.7241 | 396,000 | -0.03(-3.47%) |
Jul 30, 2020 | 0.7769 | 0.7769 | 0.7400 | 0.7501 | 281,923 | -0.03(-3.51%) |
Jul 29, 2020 | 0.7700 | 0.7800 | 0.7406 | 0.7774 | 543,800 | +0.01(+0.96%) |
Jul 28, 2020 | 0.7610 | 0.8000 | 0.7520 | 0.7700 | 492,689 | -0.02(-2.85%) |
Jul 27, 2020 | 0.7400 | 0.8499 | 0.7400 | 0.7926 | 3,714,803 | +0.03(+4.30%) |
Jul 24, 2020 | 0.7300 | 0.7600 | 0.7290 | 0.7599 | 222,200 | -0.00(-0.01%) |
Jul 23, 2020 | 0.7899 | 0.7900 | 0.7400 | 0.7600 | 364,130 | -0.02(-2.06%) |
Jul 22, 2020 | 0.7609 | 0.7800 | 0.7500 | 0.7760 | 303,152 | +0.00(+0.39%) |
Jul 21, 2020 | 0.7590 | 0.7899 | 0.7475 | 0.7730 | 626,799 | +0.01(+1.71%) |
Jul 20, 2020 | 0.7900 | 0.7900 | 0.7300 | 0.7600 | 833,554 | -0.03(-3.80%) |
Jul 17, 2020 | 0.7552 | 0.8000 | 0.7520 | 0.7900 | 805,700 | +0.04(+5.33%) |
Jul 16, 2020 | 0.7700 | 0.7800 | 0.7400 | 0.7500 | 719,683 | -0.02(-2.47%) |
Jul 15, 2020 | 0.7600 | 0.7858 | 0.7315 | 0.7690 | 1,206,013 | +0.01(+0.96%) |
Jul 14, 2020 | 0.8000 | 0.8200 | 0.7300 | 0.7617 | 4,163,850 | +0.02(+2.86%) |
Jul 13, 2020 | 0.7489 | 0.7499 | 0.7200 | 0.7405 | 478,717 | -0.00(-0.46%) |
Jul 10, 2020 | 0.7400 | 0.7450 | 0.7010 | 0.7439 | 600,300 | +0.00(+0.53%) |
Jul 09, 2020 | 0.7400 | 0.7400 | 0.7000 | 0.7400 | 482,145 | +0.01(+1.37%) |
Jul 08, 2020 | 0.7300 | 0.7400 | 0.6900 | 0.7300 | 898,269 | +0.00(+0.00%) |
Jul 07, 2020 | 0.7300 | 0.7500 | 0.6800 | 0.7300 | 776,806 | -0.02(-2.67%) |
Jul 06, 2020 | 0.8000 | 0.8000 | 0.7200 | 0.7500 | 1,307,771 | -0.02(-1.96%) |
Jul 02, 2020 | 0.7400 | 0.7800 | 0.7200 | 0.7650 | 1,908,800 | +0.06(+7.75%) |
Jul 01, 2020 | 0.6800 | 0.7400 | 0.6600 | 0.7100 | 1,392,822 | +0.03(+4.41%) |
Jun 30, 2020 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 1,027,566 | +0.01(+1.49%) |
Jun 29, 2020 | 0.7000 | 0.7100 | 0.6600 | 0.6700 | 1,007,708 | -0.02(-3.37%) |
Jun 26, 2020 | 0.7700 | 0.7790 | 0.6620 | 0.6934 | 1,361,100 | -0.04(-5.01%) |
Jun 25, 2020 | 0.7336 | 0.7533 | 0.7200 | 0.7300 | 815,514 | +0.00(+0.00%) |
Jun 24, 2020 | 0.7700 | 0.7700 | 0.7100 | 0.7300 | 1,047,591 | -0.04(-5.18%) |
Jun 23, 2020 | 0.7820 | 0.7873 | 0.7100 | 0.7699 | 2,083,272 | -0.02(-2.54%) |
Jun 22, 2020 | 0.7900 | 0.7900 | 0.7700 | 0.7900 | 1,418,446 | +0.02(+2.08%) |
Jun 19, 2020 | 0.8000 | 0.8300 | 0.7700 | 0.7739 | 5,007,000 | -0.20(-20.22%) |
Jun 18, 2020 | 0.9900 | 1.000 | 0.9500 | 0.9700 | 744,100 | -0.01(-1.02%) |
Jun 17, 2020 | 1.000 | 1.020 | 0.9400 | 0.9800 | 285,231 | -0.02(-2.00%) |
Jun 16, 2020 | 1.050 | 1.060 | 0.9900 | 1.000 | 445,139 | +0.00(+0.00%) |
Jun 15, 2020 | 1.070 | 1.070 | 0.9600 | 1.000 | 631,301 | -0.08(-7.41%) |
Jun 12, 2020 | 1.140 | 1.140 | 1.050 | 1.080 | 604,300 | -0.06(-5.26%) |
Jun 11, 2020 | 1.160 | 1.170 | 1.120 | 1.140 | 625,145 | -0.07(-5.79%) |
Jun 10, 2020 | 1.240 | 1.260 | 1.190 | 1.210 | 915,821 | +0.00(+0.00%) |
Jun 09, 2020 | 1.290 | 1.300 | 1.190 | 1.210 | 1,775,792 | +0.01(+0.83%) |
Jun 08, 2020 | 1.340 | 1.340 | 1.110 | 1.200 | 4,992,520 | -0.30(-20.00%) |
Jun 05, 2020 | 1.280 | 1.600 | 1.270 | 1.500 | 2,520,900 | +0.25(+20.00%) |
Jun 04, 2020 | 1.280 | 1.290 | 1.170 | 1.250 | 222,202 | -0.05(-3.85%) |
Jun 03, 2020 | 1.370 | 1.400 | 1.210 | 1.300 | 280,482 | -0.07(-5.11%) |
Jun 02, 2020 | 1.300 | 1.390 | 1.280 | 1.370 | 534,712 | +0.09(+7.03%) |
Jun 01, 2020 | 1.150 | 1.400 | 1.120 | 1.280 | 639,707 | +0.13(+11.30%) |
May 29, 2020 | 1.140 | 1.160 | 1.100 | 1.150 | 211,000 | +0.01(+0.88%) |
May 28, 2020 | 1.100 | 1.150 | 1.090 | 1.140 | 104,496 | +0.04(+3.64%) |
May 27, 2020 | 1.100 | 1.100 | 1.060 | 1.100 | 116,624 | +0.03(+2.80%) |
May 26, 2020 | 1.060 | 1.090 | 0.9900 | 1.070 | 132,912 | +0.06(+5.94%) |
May 22, 2020 | 1.070 | 1.086 | 0.9800 | 1.010 | 150,600 | -0.03(-2.88%) |
May 21, 2020 | 1.020 | 1.090 | 0.9800 | 1.040 | 485,532 | +0.03(+2.97%) |
May 20, 2020 | 1.010 | 1.010 | 0.9700 | 1.010 | 141,966 | +0.01(+1.00%) |
May 19, 2020 | 1.000 | 1.010 | 0.9600 | 1.000 | 94,424 | +0.01(+1.01%) |
May 18, 2020 | 1.000 | 1.000 | 0.9600 | 0.9900 | 180,624 | +0.02(+2.06%) |
May 15, 2020 | 0.9495 | 1.004 | 0.9000 | 0.9700 | 106,600 | +0.00(+0.00%) |
May 14, 2020 | 0.8600 | 0.9900 | 0.8000 | 0.9700 | 129,768 | +0.06(+6.59%) |
May 13, 2020 | 0.9400 | 0.9600 | 0.8300 | 0.9100 | 265,729 | -0.06(-6.19%) |
May 12, 2020 | 1.000 | 1.000 | 0.9500 | 0.9700 | 278,706 | -0.03(-2.71%) |
May 11, 2020 | 1.010 | 1.020 | 0.9307 | 0.9970 | 340,718 | +0.01(+0.67%) |
May 08, 2020 | 1.040 | 1.040 | 0.9600 | 0.9904 | 352,400 | -0.05(-4.77%) |
May 07, 2020 | 1.020 | 1.110 | 1.000 | 1.040 | 299,615 | +0.04(+4.00%) |
May 06, 2020 | 1.210 | 1.220 | 0.7500 | 1.000 | 896,140 | -0.21(-17.36%) |
May 05, 2020 | 1.280 | 1.280 | 1.200 | 1.210 | 216,654 | -0.02(-1.63%) |
May 04, 2020 | 1.310 | 1.310 | 1.200 | 1.230 | 447,857 | -0.08(-6.11%) |