Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6700 | 0.6700 | 0.6256 | 0.6570 | 169,964 | -0.01(-0.79%) |
Apr 29, 2020 | 0.6900 | 0.6900 | 0.6443 | 0.6622 | 118,762 | +0.00(+0.33%) |
Apr 28, 2020 | 0.6321 | 0.6780 | 0.6261 | 0.6600 | 124,800 | +0.03(+3.95%) |
Apr 27, 2020 | 0.6400 | 0.6437 | 0.6218 | 0.6349 | 98,960 | -0.01(-2.17%) |
Apr 24, 2020 | 0.6900 | 0.6900 | 0.6182 | 0.6490 | 145,000 | +0.01(+1.69%) |
Apr 23, 2020 | 0.6580 | 0.6580 | 0.6000 | 0.6382 | 125,729 | +0.04(+6.46%) |
Apr 22, 2020 | 0.5900 | 0.6200 | 0.5387 | 0.5995 | 72,680 | +0.01(+1.78%) |
Apr 21, 2020 | 0.6200 | 0.6200 | 0.5700 | 0.5890 | 88,730 | -0.02(-3.40%) |
Apr 20, 2020 | 0.6079 | 0.6100 | 0.5701 | 0.6097 | 93,405 | +0.03(+5.30%) |
Apr 17, 2020 | 0.5900 | 0.6189 | 0.5310 | 0.5790 | 231,300 | +0.03(+5.27%) |
Apr 16, 2020 | 0.5500 | 0.5684 | 0.5500 | 0.5500 | 39,511 | +0.02(+3.29%) |
Apr 15, 2020 | 0.6000 | 0.6000 | 0.5200 | 0.5325 | 113,092 | -0.06(-9.79%) |
Apr 14, 2020 | 0.6000 | 0.6100 | 0.5600 | 0.5903 | 133,553 | +0.03(+5.56%) |
Apr 13, 2020 | 0.5300 | 0.5900 | 0.5000 | 0.5592 | 290,841 | +0.03(+5.55%) |
Apr 09, 2020 | 0.5052 | 0.5500 | 0.5052 | 0.5298 | 143,500 | +0.03(+5.96%) |
Apr 08, 2020 | 0.5000 | 0.5500 | 0.4990 | 0.5000 | 214,976 | +0.01(+2.04%) |
Apr 07, 2020 | 0.4733 | 0.5500 | 0.4623 | 0.4900 | 108,337 | +0.04(+8.91%) |
Apr 06, 2020 | 0.4221 | 0.4499 | 0.4100 | 0.4499 | 83,151 | +0.05(+11.92%) |
Apr 03, 2020 | 0.4000 | 0.4227 | 0.4000 | 0.4020 | 48,200 | +0.00(+0.27%) |
Apr 02, 2020 | 0.3633 | 0.4099 | 0.3600 | 0.4009 | 129,501 | +0.02(+6.65%) |
Apr 01, 2020 | 0.3900 | 0.4074 | 0.3701 | 0.3759 | 82,298 | -0.02(-4.67%) |
Mar 31, 2020 | 0.3948 | 0.4100 | 0.3810 | 0.3943 | 45,508 | +0.01(+3.60%) |
Mar 30, 2020 | 0.4120 | 0.4240 | 0.3806 | 0.3806 | 136,351 | -0.02(-4.85%) |
Mar 27, 2020 | 0.3900 | 0.4000 | 0.3820 | 0.4000 | 78,300 | +0.01(+1.27%) |
Mar 26, 2020 | 0.3860 | 0.4089 | 0.3860 | 0.3950 | 93,947 | +0.01(+2.33%) |
Mar 25, 2020 | 0.4000 | 0.4006 | 0.3643 | 0.3860 | 281,317 | +0.00(+0.00%) |
Mar 24, 2020 | 0.3638 | 0.4022 | 0.3638 | 0.3860 | 147,160 | +0.06(+17.11%) |
Mar 23, 2020 | 0.3618 | 0.3618 | 0.3201 | 0.3296 | 131,206 | -0.02(-4.35%) |
Mar 20, 2020 | 0.3400 | 0.3599 | 0.3400 | 0.3446 | 109,300 | +0.00(+0.91%) |
Mar 19, 2020 | 0.3497 | 0.3630 | 0.3400 | 0.3415 | 102,406 | -0.00(-0.35%) |
Mar 18, 2020 | 0.3944 | 0.4150 | 0.3346 | 0.3427 | 121,142 | -0.05(-12.11%) |
Mar 17, 2020 | 0.3800 | 0.3950 | 0.3300 | 0.3899 | 133,726 | +0.03(+9.12%) |
Mar 16, 2020 | 0.4187 | 0.4200 | 0.3200 | 0.3573 | 277,653 | -0.02(-5.12%) |
Mar 13, 2020 | 0.4000 | 0.4289 | 0.3599 | 0.3766 | 213,100 | -0.00(-0.34%) |
Mar 12, 2020 | 0.4200 | 0.4200 | 0.3072 | 0.3779 | 463,332 | -0.05(-12.38%) |
Mar 11, 2020 | 0.4917 | 0.4917 | 0.4313 | 0.4313 | 195,270 | -0.04(-9.03%) |
Mar 10, 2020 | 0.6000 | 0.6000 | 0.4601 | 0.4741 | 173,907 | +0.01(+2.69%) |
Mar 09, 2020 | 0.5529 | 0.5529 | 0.4600 | 0.4617 | 174,900 | -0.08(-14.50%) |
Mar 06, 2020 | 0.5700 | 0.5774 | 0.5123 | 0.5400 | 143,300 | -0.04(-7.01%) |
Mar 05, 2020 | 0.6266 | 0.6266 | 0.5729 | 0.5807 | 78,334 | -0.02(-3.22%) |
Mar 04, 2020 | 0.5900 | 0.6519 | 0.5900 | 0.6000 | 53,249 | -0.01(-0.92%) |
Mar 03, 2020 | 0.5803 | 0.6257 | 0.5803 | 0.6056 | 98,648 | +0.01(+1.51%) |
Mar 02, 2020 | 0.5600 | 0.6000 | 0.5600 | 0.5966 | 102,258 | +0.05(+9.15%) |
Feb 28, 2020 | 0.5490 | 0.6067 | 0.4900 | 0.5466 | 235,400 | -0.01(-1.62%) |
Feb 27, 2020 | 0.6200 | 0.6200 | 0.5400 | 0.5556 | 251,113 | -0.04(-7.40%) |
Feb 26, 2020 | 0.6400 | 0.6600 | 0.6000 | 0.6000 | 104,387 | -0.03(-4.76%) |
Feb 25, 2020 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 133,812 | -0.02(-2.39%) |
Feb 24, 2020 | 0.6830 | 0.7000 | 0.6299 | 0.6454 | 414,056 | -0.03(-4.03%) |
Feb 21, 2020 | 0.6550 | 0.6826 | 0.6510 | 0.6725 | 213,600 | +0.03(+4.62%) |
Feb 20, 2020 | 0.6270 | 0.6597 | 0.6202 | 0.6428 | 160,567 | +0.03(+5.33%) |
Feb 19, 2020 | 0.5864 | 0.6207 | 0.5864 | 0.6103 | 84,563 | +0.02(+3.44%) |
Feb 18, 2020 | 0.6129 | 0.6200 | 0.5751 | 0.5900 | 171,310 | -0.02(-2.64%) |
Feb 14, 2020 | 0.5980 | 0.6100 | 0.5900 | 0.6060 | 83,000 | +0.03(+4.66%) |
Feb 13, 2020 | 0.6200 | 0.6200 | 0.5701 | 0.5790 | 191,317 | -0.00(-0.29%) |
Feb 12, 2020 | 0.6100 | 0.6177 | 0.5807 | 0.5807 | 244,770 | -0.03(-4.80%) |
Feb 11, 2020 | 0.6100 | 0.6248 | 0.6062 | 0.6100 | 87,946 | +0.00(+0.00%) |
Feb 10, 2020 | 0.6200 | 0.6400 | 0.5900 | 0.6100 | 159,692 | -0.02(-2.87%) |
Feb 07, 2020 | 0.6600 | 0.6600 | 0.6205 | 0.6280 | 97,500 | -0.03(-4.91%) |
Feb 06, 2020 | 0.6600 | 0.6719 | 0.6534 | 0.6604 | 92,935 | -0.01(-1.67%) |
Feb 05, 2020 | 0.6500 | 0.6719 | 0.6300 | 0.6716 | 75,929 | +0.03(+4.76%) |
Feb 04, 2020 | 0.6307 | 0.6589 | 0.6163 | 0.6411 | 91,996 | +0.00(+0.08%) |