Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2020 | 0.8005 | 0.8010 | 0.7998 | 0.8010 | 2,631 | -0.01(-1.12%) |
May 31, 2020 | 0.8111 | 0.8111 | 0.8094 | 0.8100 | 3,993 | +0.00(+0.06%) |
May 29, 2020 | 0.8115 | 0.8135 | 0.8068 | 0.8095 | 103,160 | -0.00(-0.25%) |
May 28, 2020 | 0.8115 | 0.8119 | 0.8113 | 0.8116 | 3,880 | -0.00(-0.46%) |
May 27, 2020 | 0.8155 | 0.8156 | 0.8151 | 0.8153 | 3,871 | +0.00(+0.58%) |
May 26, 2020 | 0.8106 | 0.8109 | 0.8103 | 0.8106 | 3,811 | -0.01(-1.16%) |
May 25, 2020 | 0.8203 | 0.8205 | 0.8199 | 0.8201 | 3,407 | -0.00(-0.07%) |
May 24, 2020 | 0.8211 | 0.8217 | 0.8204 | 0.8207 | 1,439 | -0.00(-0.13%) |
May 22, 2020 | 0.8181 | 0.8222 | 0.8174 | 0.8217 | 81,228 | +0.00(+0.45%) |
May 21, 2020 | 0.8181 | 0.8183 | 0.8175 | 0.8180 | 2,812 | +0.00(+0.11%) |
May 20, 2020 | 0.8171 | 0.8172 | 0.8165 | 0.8171 | 3,886 | +0.00(+0.14%) |
May 19, 2020 | 0.8160 | 0.8168 | 0.8159 | 0.8160 | 3,654 | -0.00(-0.50%) |
May 18, 2020 | 0.8199 | 0.8202 | 0.8195 | 0.8201 | 4,530 | -0.01(-0.92%) |
May 17, 2020 | 0.8279 | 0.8279 | 0.8265 | 0.8277 | 3,526 | +0.00(+0.21%) |
May 15, 2020 | 0.8174 | 0.8262 | 0.8171 | 0.8259 | 101,825 | +0.01(+1.04%) |
May 14, 2020 | 0.8174 | 0.8183 | 0.8174 | 0.8174 | 4,793 | +0.00(+0.00%) |
May 13, 2020 | 0.8171 | 0.8177 | 0.8171 | 0.8174 | 3,508 | +0.00(+0.20%) |
May 12, 2020 | 0.8156 | 0.8157 | 0.8149 | 0.8157 | 4,441 | +0.01(+0.62%) |
May 11, 2020 | 0.8107 | 0.8111 | 0.8102 | 0.8107 | 3,236 | +0.00(+0.56%) |
May 10, 2020 | 0.8065 | 0.8065 | 0.8051 | 0.8062 | 1,967 | +0.00(+0.05%) |
May 08, 2020 | 0.8088 | 0.8093 | 0.8021 | 0.8057 | 66,431 | -0.00(-0.29%) |
May 07, 2020 | 0.8088 | 0.8093 | 0.8079 | 0.8081 | 2,750 | -0.00(-0.39%) |
May 06, 2020 | 0.8100 | 0.8113 | 0.8096 | 0.8113 | 3,486 | +0.01(+0.95%) |
May 05, 2020 | 0.8042 | 0.8042 | 0.8034 | 0.8037 | 3,774 | +0.00(+0.03%) |
May 04, 2020 | 0.8036 | 0.8039 | 0.8034 | 0.8034 | 2,512 | +0.00(+0.11%) |
May 03, 2020 | 0.8008 | 0.8028 | 0.8005 | 0.8025 | 3,092 | +0.00(+0.29%) |