Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.7479 | 0.7484 | 0.7475 | 0.7482 | 2,520 | -0.00(-0.11%) |
Aug 30, 2020 | 0.7494 | 0.7496 | 0.7487 | 0.7491 | 2,972 | +0.00(+0.02%) |
Aug 28, 2020 | 0.7575 | 0.7583 | 0.7487 | 0.7489 | 79,884 | -0.01(-1.17%) |
Aug 27, 2020 | 0.7575 | 0.7579 | 0.7569 | 0.7577 | 2,948 | +0.00(+0.14%) |
Aug 26, 2020 | 0.7569 | 0.7571 | 0.7564 | 0.7567 | 2,062 | -0.00(-0.51%) |
Aug 25, 2020 | 0.7603 | 0.7606 | 0.7599 | 0.7606 | 2,513 | -0.00(-0.59%) |
Aug 24, 2020 | 0.7654 | 0.7655 | 0.7649 | 0.7651 | 2,757 | +0.00(+0.23%) |
Aug 23, 2020 | 0.7642 | 0.7643 | 0.7633 | 0.7633 | 1,829 | -0.00(-0.07%) |
Aug 21, 2020 | 0.7567 | 0.7657 | 0.7544 | 0.7639 | 81,487 | +0.01(+0.97%) |
Aug 20, 2020 | 0.7567 | 0.7567 | 0.7561 | 0.7565 | 3,846 | -0.01(-0.81%) |
Aug 19, 2020 | 0.7633 | 0.7634 | 0.7622 | 0.7627 | 5,055 | +0.01(+1.03%) |
Aug 18, 2020 | 0.7553 | 0.7554 | 0.7548 | 0.7550 | 3,266 | -0.01(-1.05%) |
Aug 17, 2020 | 0.7631 | 0.7632 | 0.7626 | 0.7630 | 2,731 | -0.00(-0.04%) |
Aug 16, 2020 | 0.7633 | 0.7637 | 0.7628 | 0.7633 | 2,134 | -0.00(-0.10%) |
Aug 14, 2020 | 0.7652 | 0.7663 | 0.7609 | 0.7641 | 55,827 | -0.00(-0.14%) |
Aug 13, 2020 | 0.7652 | 0.7654 | 0.7650 | 0.7651 | 2,422 | -0.00(-0.22%) |
Aug 12, 2020 | 0.7672 | 0.7673 | 0.7668 | 0.7669 | 3,814 | +0.00(+0.09%) |
Aug 11, 2020 | 0.7663 | 0.7663 | 0.7655 | 0.7662 | 2,971 | +0.00(+0.27%) |
Aug 10, 2020 | 0.7649 | 0.7653 | 0.7636 | 0.7641 | 11,534 | -0.00(-0.29%) |
Aug 09, 2020 | 0.7662 | 0.7667 | 0.7650 | 0.7663 | 2,179 | +0.00(+0.04%) |
Aug 07, 2020 | 0.7609 | 0.7686 | 0.7601 | 0.7660 | 74,704 | +0.01(+0.66%) |
Aug 06, 2020 | 0.7609 | 0.7610 | 0.7601 | 0.7610 | 3,799 | -0.00(-0.10%) |
Aug 05, 2020 | 0.7625 | 0.7625 | 0.7615 | 0.7617 | 2,822 | -0.00(-0.45%) |
Aug 04, 2020 | 0.7650 | 0.7654 | 0.7649 | 0.7652 | 2,857 | +0.00(+0.05%) |
Aug 03, 2020 | 0.7648 | 0.7652 | 0.7644 | 0.7648 | 3,322 | +0.00(+0.17%) |
Aug 02, 2020 | 0.7640 | 0.7648 | 0.7631 | 0.7635 | 3,110 | -0.00(-0.08%) |
Jul 31, 2020 | 0.7635 | 0.7650 | 0.7593 | 0.7641 | 92,346 | +0.00(+0.20%) |
Jul 30, 2020 | 0.7635 | 0.7643 | 0.7623 | 0.7626 | 4,409 | -0.01(-0.95%) |
Jul 29, 2020 | 0.7694 | 0.7699 | 0.7687 | 0.7699 | 4,524 | -0.00(-0.48%) |
Jul 28, 2020 | 0.7732 | 0.7737 | 0.7726 | 0.7737 | 2,986 | -0.00(-0.34%) |
Jul 27, 2020 | 0.7762 | 0.7764 | 0.7750 | 0.7763 | 3,944 | -0.01(-0.71%) |
Jul 26, 2020 | 0.7816 | 0.7821 | 0.7813 | 0.7819 | 2,816 | +0.00(+0.05%) |
Jul 24, 2020 | 0.7848 | 0.7863 | 0.7810 | 0.7815 | 66,151 | -0.00(-0.49%) |
Jul 23, 2020 | 0.7848 | 0.7853 | 0.7847 | 0.7853 | 2,300 | -0.00(-0.02%) |
Jul 22, 2020 | 0.7852 | 0.7855 | 0.7849 | 0.7854 | 3,857 | -0.00(-0.04%) |
Jul 21, 2020 | 0.7853 | 0.7862 | 0.7851 | 0.7857 | 3,296 | -0.00(-0.52%) |
Jul 20, 2020 | 0.7897 | 0.7900 | 0.7895 | 0.7898 | 3,515 | -0.01(-0.72%) |
Jul 19, 2020 | 0.7958 | 0.7962 | 0.7952 | 0.7955 | 2,611 | -0.00(-0.01%) |
Jul 17, 2020 | 0.7965 | 0.7992 | 0.7953 | 0.7956 | 50,460 | -0.00(-0.10%) |
Jul 16, 2020 | 0.7965 | 0.7966 | 0.7961 | 0.7964 | 3,754 | +0.00(+0.26%) |
Jul 15, 2020 | 0.7944 | 0.7944 | 0.7941 | 0.7943 | 1,858 | -0.00(-0.14%) |
Jul 14, 2020 | 0.7965 | 0.7966 | 0.7952 | 0.7954 | 3,769 | -0.00(-0.12%) |
Jul 13, 2020 | 0.7965 | 0.7965 | 0.7958 | 0.7964 | 2,527 | +0.00(+0.59%) |
Jul 12, 2020 | 0.7922 | 0.7922 | 0.7910 | 0.7917 | 2,784 | -0.00(-0.05%) |
Jul 10, 2020 | 0.7932 | 0.7957 | 0.7896 | 0.7921 | 58,504 | -0.00(-0.16%) |
Jul 09, 2020 | 0.7932 | 0.7937 | 0.7929 | 0.7934 | 2,166 | +0.00(+0.07%) |
Jul 08, 2020 | 0.7930 | 0.7933 | 0.7926 | 0.7928 | 2,930 | -0.00(-0.56%) |
Jul 07, 2020 | 0.7972 | 0.7974 | 0.7964 | 0.7973 | 2,586 | -0.00(-0.39%) |
Jul 06, 2020 | 0.8004 | 0.8007 | 0.8003 | 0.8004 | 2,222 | -0.00(-0.17%) |
Jul 05, 2020 | 0.8018 | 0.8018 | 0.8011 | 0.8018 | 1,809 | +0.00(+0.12%) |
Jul 03, 2020 | 0.8020 | 0.8039 | 0.8006 | 0.8008 | 61,382 | -0.00(-0.14%) |
Jul 02, 2020 | 0.8020 | 0.8021 | 0.8015 | 0.8020 | 2,288 | +0.00(+0.07%) |
Jul 01, 2020 | 0.8015 | 0.8017 | 0.8010 | 0.8014 | 2,493 | -0.01(-0.68%) |
Jun 30, 2020 | 0.8063 | 0.8069 | 0.8063 | 0.8069 | 2,486 | -0.01(-0.69%) |
Jun 29, 2020 | 0.8129 | 0.8132 | 0.8121 | 0.8125 | 2,435 | +0.00(+0.25%) |
Jun 28, 2020 | 0.8101 | 0.8112 | 0.8097 | 0.8105 | 2,091 | +0.00(+0.00%) |
Jun 26, 2020 | 0.8051 | 0.8120 | 0.8040 | 0.8104 | 69,448 | +0.01(+0.70%) |
Jun 25, 2020 | 0.8051 | 0.8052 | 0.8044 | 0.8048 | 5,614 | -0.00(-0.09%) |
Jun 24, 2020 | 0.8051 | 0.8056 | 0.8045 | 0.8055 | 2,719 | +0.01(+0.85%) |
Jun 23, 2020 | 0.7986 | 0.7990 | 0.7985 | 0.7987 | 2,584 | -0.00(-0.25%) |
Jun 22, 2020 | 0.8019 | 0.8021 | 0.8005 | 0.8007 | 3,827 | -0.01(-1.19%) |
Jun 21, 2020 | 0.8098 | 0.8104 | 0.8090 | 0.8104 | 4,447 | +0.00(+0.08%) |
Jun 19, 2020 | 0.8050 | 0.8101 | 0.8028 | 0.8097 | 78,002 | +0.00(+0.60%) |
Jun 18, 2020 | 0.8050 | 0.8052 | 0.8045 | 0.8049 | 3,254 | +0.01(+1.05%) |
Jun 17, 2020 | 0.7964 | 0.7969 | 0.7957 | 0.7965 | 3,814 | +0.00(+0.12%) |
Jun 16, 2020 | 0.7953 | 0.7964 | 0.7950 | 0.7955 | 4,262 | +0.00(+0.39%) |
Jun 15, 2020 | 0.7933 | 0.7938 | 0.7919 | 0.7924 | 5,786 | -0.01(-0.91%) |
Jun 14, 2020 | 0.7985 | 0.8007 | 0.7984 | 0.7996 | 4,619 | +0.00(+0.30%) |
Jun 12, 2020 | 0.7934 | 0.8016 | 0.7903 | 0.7973 | 112,402 | +0.00(+0.27%) |
Jun 11, 2020 | 0.7934 | 0.7954 | 0.7934 | 0.7952 | 4,558 | +0.01(+1.37%) |
Jun 10, 2020 | 0.7844 | 0.7851 | 0.7840 | 0.7844 | 3,887 | -0.00(-0.22%) |
Jun 09, 2020 | 0.7856 | 0.7862 | 0.7853 | 0.7862 | 3,351 | +0.00(+0.13%) |
Jun 08, 2020 | 0.7859 | 0.7859 | 0.7851 | 0.7852 | 2,333 | -0.00(-0.16%) |
Jun 07, 2020 | 0.7895 | 0.7895 | 0.7863 | 0.7864 | 2,479 | -0.00(-0.36%) |
Jun 05, 2020 | 0.7939 | 0.7947 | 0.7855 | 0.7892 | 89,844 | -0.00(-0.46%) |
Jun 04, 2020 | 0.7939 | 0.7942 | 0.7929 | 0.7929 | 3,358 | -0.00(-0.30%) |
Jun 03, 2020 | 0.7951 | 0.7955 | 0.7946 | 0.7953 | 1,939 | -0.00(-0.19%) |
Jun 02, 2020 | 0.7967 | 0.7969 | 0.7966 | 0.7967 | 2,542 | -0.00(-0.53%) |