Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6658 | 0.6928 | 0.6350 | 0.6543 | 89,120 | -0.04(-5.56%) |
Apr 29, 2020 | 0.6928 | 0.7004 | 0.6774 | 0.6928 | 37,384 | +0.00(+0.00%) |
Apr 28, 2020 | 0.7004 | 0.7004 | 0.6697 | 0.6928 | 24,338 | +0.01(+1.12%) |
Apr 27, 2020 | 0.6966 | 0.6966 | 0.6620 | 0.6851 | 29,472 | +0.00(+0.57%) |
Apr 24, 2020 | 0.6812 | 0.6928 | 0.6658 | 0.6812 | 56,643 | +0.01(+1.14%) |
Apr 23, 2020 | 0.6774 | 0.6928 | 0.6620 | 0.6735 | 28,846 | +0.01(+1.74%) |
Apr 22, 2020 | 0.6774 | 0.7004 | 0.6427 | 0.6620 | 51,564 | +0.00(+0.00%) |
Apr 21, 2020 | 0.6389 | 0.6889 | 0.6389 | 0.6620 | 13,763 | +0.00(+0.00%) |
Apr 20, 2020 | 0.6928 | 0.7004 | 0.6350 | 0.6620 | 33,830 | -0.04(-5.49%) |
Apr 17, 2020 | 0.7659 | 0.7697 | 0.6466 | 0.7004 | 84,705 | -0.03(-3.71%) |
Apr 16, 2020 | 0.6812 | 0.8659 | 0.6735 | 0.7274 | 396,724 | +0.06(+8.62%) |
Apr 15, 2020 | 0.6504 | 0.6697 | 0.6427 | 0.6697 | 47,370 | +0.02(+2.96%) |
Apr 14, 2020 | 0.6389 | 0.6620 | 0.6312 | 0.6504 | 49,376 | +0.01(+1.81%) |
Apr 13, 2020 | 0.6350 | 0.6504 | 0.6312 | 0.6389 | 15,722 | -0.01(-1.77%) |
Apr 09, 2020 | 0.6389 | 0.6504 | 0.6158 | 0.6504 | 21,826 | +0.01(+1.50%) |
Apr 08, 2020 | 0.6389 | 0.6620 | 0.6197 | 0.6408 | 40,635 | +0.01(+0.91%) |
Apr 07, 2020 | 0.6466 | 0.6812 | 0.6158 | 0.6350 | 114,610 | -0.00(-0.60%) |
Apr 06, 2020 | 0.6889 | 0.6889 | 0.6273 | 0.6389 | 102,519 | -0.03(-4.60%) |
Apr 03, 2020 | 0.6697 | 0.6897 | 0.6273 | 0.6697 | 43,911 | +0.03(+5.45%) |
Apr 02, 2020 | 0.6273 | 0.6774 | 0.6273 | 0.6350 | 30,405 | -0.04(-6.25%) |
Apr 01, 2020 | 0.6620 | 0.7120 | 0.6196 | 0.6774 | 115,244 | +0.03(+4.76%) |
Mar 31, 2020 | 0.6235 | 0.6735 | 0.6235 | 0.6466 | 41,588 | +0.02(+3.70%) |
Mar 30, 2020 | 0.6196 | 0.6620 | 0.6196 | 0.6235 | 58,860 | -0.00(-0.61%) |
Mar 27, 2020 | 0.6543 | 0.6889 | 0.6042 | 0.6273 | 62,360 | -0.01(-1.81%) |
Mar 26, 2020 | 0.7582 | 0.7851 | 0.6389 | 0.6389 | 285,770 | -0.08(-11.23%) |
Mar 25, 2020 | 0.8275 | 0.8775 | 0.6658 | 0.7197 | 298,341 | -0.08(-10.10%) |
Mar 24, 2020 | 0.8082 | 1.232 | 0.7659 | 0.8005 | 1,950,309 | +0.04(+5.58%) |
Mar 23, 2020 | 0.7697 | 0.8275 | 0.7025 | 0.7582 | 82,645 | -0.06(-7.08%) |
Mar 20, 2020 | 0.7813 | 0.8159 | 0.7160 | 0.8159 | 30,660 | +0.10(+13.37%) |
Mar 19, 2020 | 0.6966 | 0.8159 | 0.6735 | 0.7197 | 96,689 | -0.01(-1.58%) |
Mar 18, 2020 | 0.7466 | 0.7736 | 0.6735 | 0.7312 | 21,145 | -0.02(-2.06%) |
Mar 17, 2020 | 0.7813 | 0.8002 | 0.6851 | 0.7466 | 34,401 | -0.02(-3.00%) |
Mar 16, 2020 | 0.8890 | 0.9314 | 0.6735 | 0.7697 | 74,743 | -0.00(-0.50%) |
Mar 13, 2020 | 0.8544 | 0.8819 | 0.7659 | 0.7736 | 54,305 | -0.04(-4.87%) |
Mar 12, 2020 | 0.9275 | 0.9333 | 0.7771 | 0.8132 | 113,479 | -0.08(-9.31%) |
Mar 11, 2020 | 0.7466 | 0.9160 | 0.7120 | 0.8967 | 45,496 | +0.17(+23.94%) |
Mar 10, 2020 | 0.8775 | 0.8910 | 0.5773 | 0.7235 | 250,344 | -0.09(-10.90%) |
Mar 09, 2020 | 0.9545 | 1.024 | 0.8121 | 0.8121 | 255,736 | -0.12(-12.81%) |
Mar 06, 2020 | 0.9583 | 0.9814 | 0.8890 | 0.9314 | 193,316 | -0.01(-0.90%) |
Mar 05, 2020 | 0.8467 | 1.174 | 0.8467 | 0.9399 | 477,717 | +0.04(+4.81%) |
Mar 04, 2020 | 0.7967 | 0.9237 | 0.7934 | 0.8967 | 335,362 | +0.12(+14.78%) |
Mar 03, 2020 | 0.7620 | 0.8275 | 0.7505 | 0.7813 | 59,184 | -0.05(-5.58%) |
Mar 02, 2020 | 0.7620 | 0.8275 | 0.7312 | 0.8275 | 130,184 | +0.14(+20.79%) |
Feb 28, 2020 | 0.7120 | 0.7697 | 0.6774 | 0.6851 | 86,784 | +0.04(+5.95%) |
Feb 27, 2020 | 0.6543 | 0.6812 | 0.6389 | 0.6466 | 5,804 | -0.06(-8.70%) |
Feb 26, 2020 | 0.7043 | 0.7081 | 0.6389 | 0.7081 | 1,462 | -0.02(-2.13%) |
Feb 25, 2020 | 0.7120 | 0.7235 | 0.6715 | 0.7235 | 1,683 | +0.04(+6.21%) |
Feb 24, 2020 | 0.6735 | 0.6966 | 0.6735 | 0.6812 | 3,996 | +0.02(+3.51%) |
Feb 21, 2020 | 0.6653 | 0.7139 | 0.6581 | 0.6581 | 53,525 | -0.06(-8.56%) |
Feb 20, 2020 | 0.7197 | 0.7197 | 0.7197 | 31 | +0.00(+0.00%) | |
Feb 19, 2020 | 0.7208 | 0.7208 | 0.7197 | 0.7197 | 14,124 | +0.02(+3.31%) |
Feb 18, 2020 | 0.7505 | 0.7659 | 0.6966 | 0.6966 | 10,382 | -0.07(-8.59%) |
Feb 14, 2020 | 0.7302 | 0.7620 | 0.7302 | 0.7620 | 1,818 | +0.04(+5.88%) |
Feb 13, 2020 | 0.7197 | 0.7197 | 0.7197 | 207 | +0.00(+0.00%) | |
Feb 12, 2020 | 0.7197 | 0.7197 | 0.7197 | 418 | +0.00(+0.00%) | |
Feb 11, 2020 | 0.7409 | 0.7409 | 0.7197 | 0.7197 | 5,144 | -0.00(-0.53%) |
Feb 10, 2020 | 0.7374 | 0.7374 | 0.7235 | 0.7235 | 1,052 | +0.00(+0.06%) |
Feb 07, 2020 | 0.7428 | 0.7428 | 0.7140 | 0.7231 | 4,677 | -0.01(-1.11%) |
Feb 06, 2020 | 0.7659 | 0.7659 | 0.7301 | 0.7312 | 4,557 | +0.02(+3.26%) |
Feb 05, 2020 | 0.7081 | 0.7081 | 0.7081 | 0.7081 | 860 | +0.00(+0.00%) |
Feb 04, 2020 | 0.7582 | 0.7659 | 0.7081 | 0.7081 | 43,870 | -0.05(-6.12%) |