Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7200 | 0.7200 | 0.6500 | 0.6700 | 320,780 | -0.05(-6.93%) |
Apr 29, 2020 | 0.7600 | 0.7834 | 0.6910 | 0.7199 | 245,430 | -0.03(-4.23%) |
Apr 28, 2020 | 0.8500 | 0.8799 | 0.7500 | 0.7517 | 460,494 | -0.06(-7.30%) |
Apr 27, 2020 | 0.7400 | 0.8200 | 0.7400 | 0.8109 | 514,578 | +0.07(+9.60%) |
Apr 24, 2020 | 0.7000 | 0.7451 | 0.6700 | 0.7399 | 716,500 | +0.09(+13.83%) |
Apr 23, 2020 | 0.7438 | 0.7490 | 0.6205 | 0.6500 | 416,693 | -0.07(-9.72%) |
Apr 22, 2020 | 0.7200 | 0.7500 | 0.7200 | 0.7200 | 224,479 | +0.00(+0.00%) |
Apr 21, 2020 | 0.7000 | 0.7500 | 0.6500 | 0.7200 | 577,929 | +0.04(+5.88%) |
Apr 20, 2020 | 0.6300 | 0.6854 | 0.5985 | 0.6800 | 1,137,470 | +0.10(+17.79%) |
Apr 17, 2020 | 0.6000 | 0.6200 | 0.5600 | 0.5773 | 290,100 | -0.02(-3.72%) |
Apr 16, 2020 | 0.5500 | 0.6300 | 0.5400 | 0.5996 | 907,837 | +0.08(+14.32%) |
Apr 15, 2020 | 0.5600 | 0.5650 | 0.4924 | 0.5245 | 255,589 | -0.05(-7.98%) |
Apr 14, 2020 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 118,559 | +0.01(+1.06%) |
Apr 13, 2020 | 0.5310 | 0.5640 | 0.5200 | 0.5640 | 35,140 | +0.01(+2.55%) |
Apr 09, 2020 | 0.5500 | 0.5640 | 0.5400 | 0.5500 | 66,200 | +0.00(+0.00%) |
Apr 08, 2020 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 131,888 | +0.00(+0.00%) |
Apr 07, 2020 | 0.5400 | 0.5800 | 0.5400 | 0.5500 | 35,494 | +0.01(+1.66%) |
Apr 06, 2020 | 0.5580 | 0.5650 | 0.5301 | 0.5410 | 128,792 | +0.01(+2.08%) |
Apr 03, 2020 | 0.5100 | 0.5543 | 0.5100 | 0.5300 | 19,100 | -0.00(-0.82%) |
Apr 02, 2020 | 0.5574 | 0.5600 | 0.4905 | 0.5344 | 101,922 | -0.01(-2.62%) |
Apr 01, 2020 | 0.5498 | 0.5498 | 0.5150 | 0.5488 | 20,769 | -0.00(-0.18%) |
Mar 31, 2020 | 0.5441 | 0.5574 | 0.5344 | 0.5498 | 366,886 | +0.05(+9.96%) |
Mar 30, 2020 | 0.5234 | 0.5400 | 0.5000 | 0.5000 | 250,073 | -0.02(-3.85%) |
Mar 27, 2020 | 0.5144 | 0.5400 | 0.4750 | 0.5200 | 45,300 | +0.00(+0.12%) |
Mar 26, 2020 | 0.5300 | 0.5500 | 0.4902 | 0.5194 | 24,161 | +0.02(+3.26%) |
Mar 25, 2020 | 0.5500 | 0.5500 | 0.4636 | 0.5030 | 65,265 | +0.00(+0.60%) |
Mar 24, 2020 | 0.5100 | 0.5900 | 0.4600 | 0.5000 | 85,148 | +0.02(+3.58%) |
Mar 23, 2020 | 0.4501 | 0.5149 | 0.4501 | 0.4827 | 62,307 | +0.02(+4.78%) |
Mar 20, 2020 | 0.4667 | 0.5300 | 0.4500 | 0.4607 | 121,700 | +0.01(+2.38%) |
Mar 19, 2020 | 0.4200 | 0.5400 | 0.4200 | 0.4500 | 151,114 | +0.00(+0.09%) |
Mar 18, 2020 | 0.5082 | 0.5370 | 0.4305 | 0.4496 | 191,852 | -0.08(-14.67%) |
Mar 17, 2020 | 0.5200 | 0.5446 | 0.4807 | 0.5269 | 330,570 | +0.01(+1.31%) |
Mar 16, 2020 | 0.5220 | 0.5500 | 0.4700 | 0.5201 | 129,913 | -0.04(-7.14%) |
Mar 13, 2020 | 0.5209 | 0.6350 | 0.5209 | 0.5601 | 255,500 | +0.04(+6.69%) |
Mar 12, 2020 | 0.4700 | 0.5500 | 0.4700 | 0.5250 | 363,018 | -0.02(-2.78%) |
Mar 11, 2020 | 0.5890 | 0.5890 | 0.5200 | 0.5400 | 453,871 | -0.05(-8.41%) |
Mar 10, 2020 | 0.5846 | 0.6400 | 0.5500 | 0.5896 | 304,914 | -0.00(-0.47%) |
Mar 09, 2020 | 0.5800 | 0.6299 | 0.5800 | 0.5924 | 188,352 | -0.04(-6.71%) |
Mar 06, 2020 | 0.6500 | 0.6516 | 0.6350 | 0.6350 | 77,000 | -0.03(-3.79%) |
Mar 05, 2020 | 0.6588 | 0.6600 | 0.6510 | 0.6600 | 23,709 | -0.00(-0.47%) |
Mar 04, 2020 | 0.6334 | 0.6770 | 0.6334 | 0.6631 | 72,510 | +0.02(+3.84%) |
Mar 03, 2020 | 0.6400 | 0.6600 | 0.6310 | 0.6386 | 212,542 | -0.00(-0.37%) |
Mar 02, 2020 | 0.6410 | 0.6618 | 0.6301 | 0.6410 | 138,630 | -0.00(-0.76%) |
Feb 28, 2020 | 0.6348 | 0.6550 | 0.6130 | 0.6459 | 186,100 | +0.01(+0.78%) |
Feb 27, 2020 | 0.6500 | 0.6679 | 0.6200 | 0.6409 | 541,332 | -0.01(-1.40%) |
Feb 26, 2020 | 0.6500 | 0.6810 | 0.6404 | 0.6500 | 108,869 | -0.00(-0.66%) |
Feb 25, 2020 | 0.6790 | 0.6940 | 0.6400 | 0.6543 | 212,602 | -0.03(-3.81%) |
Feb 24, 2020 | 0.6950 | 0.6950 | 0.6750 | 0.6802 | 138,507 | -0.01(-2.13%) |
Feb 21, 2020 | 0.6930 | 0.7099 | 0.6900 | 0.6950 | 104,800 | +0.00(+0.36%) |
Feb 20, 2020 | 0.6820 | 0.6970 | 0.6671 | 0.6925 | 132,963 | +0.02(+2.27%) |
Feb 19, 2020 | 0.6734 | 0.6940 | 0.6590 | 0.6771 | 118,259 | -0.01(-1.15%) |
Feb 18, 2020 | 0.6535 | 0.6850 | 0.6534 | 0.6850 | 86,896 | +0.03(+4.82%) |
Feb 14, 2020 | 0.6600 | 0.6897 | 0.6535 | 0.6535 | 89,200 | +0.00(+0.54%) |
Feb 13, 2020 | 0.6416 | 0.6880 | 0.6301 | 0.6500 | 261,320 | +0.00(+0.00%) |
Feb 12, 2020 | 0.6370 | 0.6602 | 0.6300 | 0.6500 | 222,881 | +0.01(+1.47%) |
Feb 11, 2020 | 0.6400 | 0.6490 | 0.6210 | 0.6406 | 225,743 | +0.00(+0.11%) |
Feb 10, 2020 | 0.7140 | 0.7140 | 0.6000 | 0.6399 | 538,731 | -0.04(-5.92%) |
Feb 07, 2020 | 0.7086 | 0.7086 | 0.6700 | 0.6802 | 310,300 | -0.03(-4.20%) |
Feb 06, 2020 | 0.7100 | 0.7139 | 0.6900 | 0.7100 | 122,235 | +0.01(+0.71%) |
Feb 05, 2020 | 0.7035 | 0.7100 | 0.6910 | 0.7050 | 225,334 | +0.01(+1.60%) |
Feb 04, 2020 | 0.6850 | 0.7100 | 0.6750 | 0.6939 | 490,153 | +0.02(+2.82%) |