Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.6700 | 0.7200 | 0.6400 | 0.6458 | 582,600 | -0.00(-0.65%) |
Jul 30, 2020 | 0.6100 | 0.6700 | 0.5900 | 0.6500 | 535,017 | +0.02(+3.17%) |
Jul 29, 2020 | 0.6200 | 0.6500 | 0.6200 | 0.6300 | 92,798 | -0.00(-0.16%) |
Jul 28, 2020 | 0.6100 | 0.6891 | 0.5859 | 0.6310 | 877,125 | +0.02(+2.70%) |
Jul 27, 2020 | 0.6490 | 0.6826 | 0.6020 | 0.6144 | 418,659 | -0.03(-5.38%) |
Jul 24, 2020 | 0.6500 | 0.7000 | 0.6019 | 0.6493 | 493,500 | -0.01(-1.84%) |
Jul 23, 2020 | 0.7000 | 0.7000 | 0.6560 | 0.6615 | 100,740 | -0.00(-0.41%) |
Jul 22, 2020 | 0.7100 | 0.7400 | 0.6608 | 0.6642 | 347,316 | -0.01(-0.87%) |
Jul 21, 2020 | 0.7400 | 0.7500 | 0.6500 | 0.6700 | 430,417 | -0.05(-7.41%) |
Jul 20, 2020 | 0.7150 | 0.7590 | 0.7103 | 0.7236 | 883,299 | +0.03(+4.87%) |
Jul 17, 2020 | 0.5380 | 0.7200 | 0.5302 | 0.6900 | 2,430,200 | +0.16(+30.19%) |
Jul 16, 2020 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 51,303 | +0.01(+1.92%) |
Jul 15, 2020 | 0.5250 | 0.5500 | 0.5160 | 0.5200 | 101,000 | -0.03(-5.45%) |
Jul 14, 2020 | 0.5500 | 0.5600 | 0.4900 | 0.5500 | 466,746 | -0.01(-2.31%) |
Jul 13, 2020 | 0.6064 | 0.6064 | 0.5610 | 0.5630 | 79,660 | -0.04(-7.17%) |
Jul 10, 2020 | 0.5790 | 0.6200 | 0.5681 | 0.6065 | 294,500 | +0.02(+3.68%) |
Jul 09, 2020 | 0.5650 | 0.6300 | 0.5650 | 0.5850 | 596,726 | +0.02(+4.46%) |
Jul 08, 2020 | 0.5900 | 0.6000 | 0.5600 | 0.5600 | 109,696 | -0.03(-5.08%) |
Jul 07, 2020 | 0.5600 | 0.6100 | 0.5600 | 0.5900 | 242,567 | -0.01(-1.67%) |
Jul 06, 2020 | 0.6100 | 0.6300 | 0.5400 | 0.6000 | 529,290 | -0.03(-4.76%) |
Jul 02, 2020 | 0.5300 | 0.7588 | 0.5250 | 0.6300 | 3,790,500 | +0.11(+20.37%) |
Jul 01, 2020 | 0.5100 | 0.5249 | 0.5002 | 0.5234 | 97,624 | +0.02(+4.68%) |
Jun 30, 2020 | 0.4700 | 0.5500 | 0.4700 | 0.5000 | 375,363 | +0.04(+7.64%) |
Jun 29, 2020 | 0.5302 | 0.5480 | 0.4600 | 0.4645 | 216,725 | -0.07(-13.00%) |
Jun 26, 2020 | 0.5896 | 0.5896 | 0.5300 | 0.5339 | 247,400 | -0.05(-7.85%) |
Jun 25, 2020 | 0.5544 | 0.5997 | 0.5300 | 0.5794 | 511,273 | +0.04(+7.10%) |
Jun 24, 2020 | 0.5900 | 0.6197 | 0.5300 | 0.5410 | 507,178 | -0.05(-8.72%) |
Jun 23, 2020 | 0.6390 | 0.6599 | 0.5900 | 0.5927 | 185,965 | -0.03(-5.12%) |
Jun 22, 2020 | 0.6528 | 0.6974 | 0.6100 | 0.6247 | 338,662 | -0.04(-6.59%) |
Jun 19, 2020 | 0.6332 | 0.7400 | 0.6330 | 0.6688 | 1,364,300 | +0.04(+6.16%) |
Jun 18, 2020 | 0.6200 | 0.6300 | 0.6000 | 0.6300 | 221,631 | +0.00(+0.00%) |
Jun 17, 2020 | 0.6300 | 0.7200 | 0.5900 | 0.6300 | 1,022,165 | +0.01(+1.71%) |
Jun 16, 2020 | 0.6350 | 0.6900 | 0.6006 | 0.6194 | 430,353 | +0.02(+3.91%) |
Jun 15, 2020 | 0.5704 | 0.6658 | 0.5600 | 0.5961 | 440,776 | -0.04(-6.13%) |
Jun 12, 2020 | 0.6300 | 0.6900 | 0.5661 | 0.6350 | 364,400 | +0.01(+0.79%) |
Jun 11, 2020 | 0.6500 | 0.7400 | 0.6200 | 0.6300 | 445,609 | -0.13(-17.11%) |
Jun 10, 2020 | 0.8400 | 0.8400 | 0.7100 | 0.7600 | 384,275 | -0.12(-13.64%) |
Jun 09, 2020 | 0.6800 | 0.9000 | 0.6500 | 0.8800 | 3,239,264 | +0.24(+37.50%) |
Jun 08, 2020 | 0.6400 | 0.6500 | 0.6000 | 0.6400 | 291,330 | -0.01(-2.08%) |
Jun 05, 2020 | 0.6800 | 0.7000 | 0.6406 | 0.6536 | 207,000 | -0.02(-2.45%) |
Jun 04, 2020 | 0.7500 | 0.7500 | 0.6300 | 0.6700 | 416,087 | -0.04(-5.63%) |
Jun 03, 2020 | 0.6300 | 0.8000 | 0.6100 | 0.7100 | 1,474,035 | +0.08(+12.70%) |
Jun 02, 2020 | 0.6700 | 0.6700 | 0.6100 | 0.6300 | 336,271 | -0.02(-3.08%) |
Jun 01, 2020 | 0.6390 | 0.6890 | 0.5840 | 0.6500 | 1,133,395 | +0.00(+0.00%) |
May 29, 2020 | 0.5400 | 0.7000 | 0.5200 | 0.6500 | 1,757,600 | +0.11(+20.37%) |
May 28, 2020 | 0.5600 | 0.5600 | 0.5100 | 0.5400 | 176,544 | -0.01(-1.64%) |
May 27, 2020 | 0.5090 | 0.6500 | 0.4810 | 0.5490 | 1,069,474 | +0.02(+3.98%) |
May 26, 2020 | 0.4482 | 0.5650 | 0.4211 | 0.5280 | 1,248,414 | +0.08(+17.33%) |
May 22, 2020 | 0.4900 | 0.4903 | 0.4100 | 0.4500 | 162,300 | -0.03(-5.56%) |
May 21, 2020 | 0.4695 | 0.4991 | 0.4556 | 0.4765 | 283,627 | -0.02(-4.70%) |
May 20, 2020 | 0.4950 | 0.5090 | 0.4303 | 0.5000 | 450,043 | +0.00(+0.00%) |
May 19, 2020 | 0.5000 | 0.5400 | 0.4600 | 0.5000 | 1,008,383 | -0.02(-3.85%) |
May 18, 2020 | 0.4500 | 0.7900 | 0.4200 | 0.5200 | 5,563,551 | +0.20(+62.50%) |
May 15, 2020 | 0.3600 | 0.3890 | 0.2900 | 0.3200 | 508,400 | -0.03(-8.57%) |
May 14, 2020 | 0.3600 | 0.3600 | 0.2800 | 0.3500 | 320,509 | +0.04(+11.54%) |
May 13, 2020 | 0.4048 | 0.4100 | 0.3000 | 0.3138 | 272,356 | -0.09(-22.48%) |
May 12, 2020 | 0.3950 | 0.4300 | 0.3500 | 0.4048 | 175,668 | +0.01(+2.85%) |
May 11, 2020 | 0.4499 | 0.4500 | 0.3936 | 0.3936 | 38,781 | -0.01(-1.60%) |
May 08, 2020 | 0.4443 | 0.4443 | 0.4000 | 0.4000 | 50,900 | -0.01(-2.44%) |
May 07, 2020 | 0.4297 | 0.4508 | 0.4100 | 0.4100 | 16,223 | -0.02(-4.52%) |
May 06, 2020 | 0.4287 | 0.4652 | 0.4102 | 0.4294 | 22,563 | +0.01(+1.75%) |
May 05, 2020 | 0.4567 | 0.4700 | 0.4001 | 0.4220 | 246,299 | +0.00(+0.48%) |
May 04, 2020 | 0.4900 | 0.5000 | 0.4000 | 0.4200 | 109,707 | -0.03(-7.28%) |