Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8165 | 0.8190 | 0.7850 | 0.7900 | 29,469 | +0.00(+0.00%) |
Apr 29, 2020 | 0.7900 | 0.8530 | 0.7900 | 0.7900 | 4,214 | +0.00(+0.00%) |
Apr 28, 2020 | 0.7893 | 0.8334 | 0.7892 | 0.7900 | 5,753 | -0.07(-7.65%) |
Apr 27, 2020 | 0.8350 | 0.8554 | 0.8000 | 0.8554 | 2,080 | +0.07(+8.97%) |
Apr 24, 2020 | 0.8450 | 0.8572 | 0.7850 | 0.7850 | 17,000 | -0.02(-1.88%) |
Apr 23, 2020 | 0.8427 | 0.8497 | 0.8000 | 0.8000 | 12,221 | -0.05(-5.92%) |
Apr 22, 2020 | 0.8503 | 0.8503 | 0.8503 | 0.8503 | 1,800 | +0.07(+9.01%) |
Apr 21, 2020 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 457 | -0.03(-3.70%) |
Apr 20, 2020 | 0.8064 | 0.8391 | 0.8000 | 0.8100 | 8,126 | +0.01(+1.25%) |
Apr 17, 2020 | 0.8000 | 0.8336 | 0.8000 | 0.8000 | 2,000 | -0.02(-2.39%) |
Apr 16, 2020 | 0.8365 | 0.8700 | 0.8000 | 0.8196 | 13,409 | -0.02(-2.87%) |
Apr 15, 2020 | 0.8118 | 0.8438 | 0.8047 | 0.8438 | 5,497 | +0.02(+2.69%) |
Apr 14, 2020 | 0.8300 | 0.8540 | 0.8205 | 0.8217 | 7,509 | -0.00(-0.22%) |
Apr 13, 2020 | 0.8257 | 0.8300 | 0.8200 | 0.8235 | 11,084 | +0.05(+6.95%) |
Apr 09, 2020 | 0.7826 | 0.7826 | 0.7700 | 0.7700 | 25,400 | -0.03(-3.75%) |
Apr 08, 2020 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 3,425 | +0.02(+2.56%) |
Apr 07, 2020 | 0.7758 | 0.7970 | 0.7530 | 0.7800 | 56,228 | -0.10(-11.00%) |
Apr 06, 2020 | 0.8167 | 0.8813 | 0.8092 | 0.8764 | 24,772 | +0.10(+12.36%) |
Apr 03, 2020 | 0.8110 | 0.8110 | 0.7800 | 0.7800 | 10,100 | -0.01(-0.74%) |
Apr 02, 2020 | 0.7760 | 0.7858 | 0.7500 | 0.7858 | 31,306 | +0.04(+4.77%) |
Apr 01, 2020 | 0.7807 | 0.7852 | 0.7500 | 0.7500 | 87,623 | -0.01(-1.32%) |
Mar 31, 2020 | 0.7993 | 0.7993 | 0.7600 | 0.7600 | 5,551 | +0.00(+0.00%) |
Mar 30, 2020 | 0.8010 | 0.8100 | 0.7600 | 0.7600 | 14,824 | +0.00(+0.00%) |
Mar 27, 2020 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 5,000 | -0.04(-5.00%) |
Mar 26, 2020 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 847 | +0.04(+5.60%) |
Mar 25, 2020 | 0.7796 | 0.7796 | 0.7289 | 0.7576 | 11,232 | -0.01(-1.61%) |
Mar 24, 2020 | 0.7255 | 0.7700 | 0.7005 | 0.7700 | 15,979 | +0.11(+16.67%) |
Mar 23, 2020 | 0.7181 | 0.7181 | 0.6581 | 0.6600 | 4,895 | -0.01(-1.49%) |
Mar 20, 2020 | 0.6800 | 0.7056 | 0.6700 | 0.6700 | 15,900 | -0.01(-1.47%) |
Mar 19, 2020 | 0.6882 | 0.8600 | 0.6500 | 0.6800 | 39,421 | +0.00(+0.00%) |
Mar 18, 2020 | 0.6976 | 0.7302 | 0.6800 | 0.6800 | 13,760 | -0.06(-8.55%) |
Mar 17, 2020 | 0.6800 | 0.9500 | 0.6800 | 0.7436 | 7,353 | -0.11(-12.52%) |
Mar 16, 2020 | 0.7561 | 0.9988 | 0.6800 | 0.8500 | 42,274 | +0.07(+8.97%) |
Mar 13, 2020 | 0.7640 | 0.7800 | 0.7500 | 0.7800 | 12,900 | +0.02(+2.63%) |
Mar 12, 2020 | 0.6000 | 0.8101 | 0.6000 | 0.7600 | 45,202 | -0.04(-5.00%) |
Mar 11, 2020 | 0.8042 | 0.8100 | 0.8000 | 0.8000 | 10,218 | -0.01(-0.62%) |
Mar 10, 2020 | 0.8787 | 0.8787 | 0.7980 | 0.8050 | 50,044 | -0.04(-5.29%) |
Mar 09, 2020 | 0.8577 | 0.8600 | 0.8400 | 0.8500 | 23,553 | -0.01(-1.36%) |
Mar 06, 2020 | 0.8613 | 0.9000 | 0.8500 | 0.8617 | 10,600 | +0.00(+0.26%) |
Mar 05, 2020 | 0.8900 | 0.8900 | 0.8595 | 0.8595 | 2,550 | -0.05(-5.55%) |
Mar 04, 2020 | 0.8865 | 0.9100 | 0.8865 | 0.9100 | 8,659 | +0.04(+4.36%) |
Mar 03, 2020 | 0.9000 | 0.9200 | 0.8720 | 0.8720 | 5,210 | -0.05(-5.22%) |
Mar 02, 2020 | 0.8850 | 0.9233 | 0.8850 | 0.9200 | 2,004 | +0.03(+3.05%) |
Feb 28, 2020 | 0.8600 | 0.9150 | 0.8500 | 0.8928 | 48,200 | -0.04(-4.51%) |
Feb 27, 2020 | 0.9600 | 0.9785 | 0.9300 | 0.9350 | 6,124 | -0.02(-2.15%) |
Feb 26, 2020 | 0.9744 | 0.9761 | 0.9365 | 0.9555 | 4,829 | -0.01(-1.49%) |
Feb 25, 2020 | 1.000 | 1.000 | 0.9700 | 0.9700 | 25,855 | -0.08(-7.35%) |
Feb 24, 2020 | 1.024 | 1.090 | 1.024 | 1.047 | 14,945 | +0.02(+1.64%) |
Feb 21, 2020 | 1.060 | 1.060 | 1.030 | 1.030 | 6,800 | -0.03(-3.11%) |
Feb 20, 2020 | 1.030 | 1.063 | 1.030 | 1.063 | 893 | +0.03(+3.21%) |
Feb 19, 2020 | 1.021 | 1.050 | 1.021 | 1.030 | 10,865 | +0.00(+0.00%) |
Feb 18, 2020 | 1.040 | 1.050 | 1.024 | 1.030 | 9,931 | -0.03(-2.99%) |
Feb 14, 2020 | 1.006 | 1.068 | 1.000 | 1.062 | 13,700 | +0.03(+3.09%) |
Feb 13, 2020 | 1.030 | 1.058 | 1.030 | 1.030 | 250 | -0.02(-1.84%) |
Feb 12, 2020 | 1.066 | 1.066 | 1.049 | 1.049 | 1,628 | +0.01(+1.34%) |
Feb 11, 2020 | 1.070 | 1.070 | 1.035 | 1.035 | 5,800 | -0.04(-3.67%) |
Feb 10, 2020 | 1.052 | 1.075 | 1.050 | 1.075 | 5,636 | +0.03(+2.63%) |
Feb 07, 2020 | 1.047 | 1.047 | 1.047 | 1.047 | 200 | -0.01(-1.20%) |
Feb 06, 2020 | 1.060 | 1.060 | 1.060 | 1.060 | 4,201 | +0.01(+1.04%) |
Feb 05, 2020 | 1.052 | 1.052 | 1.049 | 1.049 | 3,010 | -0.00(-0.45%) |
Feb 04, 2020 | 1.054 | 1.054 | 1.054 | 362 | +0.00(+0.00%) | |
Feb 03, 2020 | 1.058 | 1.058 | 1.046 | 1.054 | 10,021 | -0.01(-0.58%) |
Jan 31, 2020 | 1.020 | 1.060 | 1.020 | 1.060 | 2,000 | -0.01(-0.93%) |
Jan 30, 2020 | 1.070 | 1.070 | 1.070 | 25 | +0.00(+0.00%) | |
Jan 29, 2020 | 1.060 | 1.072 | 1.060 | 1.070 | 15,399 | +0.02(+1.58%) |
Jan 28, 2020 | 1.042 | 1.053 | 1.000 | 1.053 | 4,467 | +0.00(+0.32%) |
Jan 27, 2020 | 1.064 | 1.070 | 1.020 | 1.050 | 5,450 | -0.01(-0.94%) |
Jan 24, 2020 | 1.080 | 1.080 | 1.050 | 1.060 | 15,100 | +0.00(+0.07%) |
Jan 23, 2020 | 1.030 | 1.059 | 1.030 | 1.059 | 5,850 | +0.00(+0.07%) |
Jan 22, 2020 | 1.045 | 1.059 | 1.045 | 1.059 | 1,650 | +0.03(+2.78%) |
Jan 21, 2020 | 1.030 | 1.030 | 1.030 | 1.030 | 599 | +0.00(+0.19%) |
Jan 17, 2020 | 1.030 | 1.030 | 1.028 | 1.028 | 1,600 | +0.00(+0.03%) |
Jan 16, 2020 | 1.034 | 1.034 | 1.028 | 1.028 | 10,225 | -0.01(-0.97%) |
Jan 15, 2020 | 1.038 | 1.074 | 1.038 | 1.038 | 6,450 | +0.06(+5.90%) |
Jan 14, 2020 | 0.9884 | 1.020 | 0.9800 | 0.9800 | 4,510 | -0.04(-3.92%) |
Jan 13, 2020 | 0.9847 | 1.020 | 0.9847 | 1.020 | 1,180 | +0.03(+3.03%) |
Jan 10, 2020 | 0.9927 | 0.9927 | 0.9900 | 0.9900 | 2,900 | -0.00(-0.23%) |
Jan 09, 2020 | 1.048 | 1.055 | 0.9923 | 0.9923 | 6,663 | -0.01(-0.77%) |
Jan 08, 2020 | 0.9950 | 1.000 | 0.9950 | 1.000 | 4,275 | +0.04(+4.64%) |
Jan 07, 2020 | 0.9787 | 0.9787 | 0.9557 | 0.9557 | 8,136 | -0.13(-12.18%) |
Jan 06, 2020 | 1.012 | 1.088 | 0.9980 | 1.088 | 6,929 | +0.07(+6.69%) |
Jan 03, 2020 | 1.010 | 1.027 | 1.010 | 1.020 | 10,000 | +0.02(+2.36%) |
Jan 02, 2020 | 1.010 | 1.010 | 0.9921 | 0.9965 | 4,922 | -0.01(-1.34%) |
Dec 31, 2019 | 1.010 | 1.039 | 1.010 | 1.010 | 8,500 | -0.01(-0.98%) |
Dec 30, 2019 | 1.081 | 1.081 | 1.020 | 1.020 | 3,373 | -0.07(-6.76%) |
Dec 27, 2019 | 1.094 | 1.094 | 1.094 | 1.094 | 100 | -0.01(-0.55%) |
Dec 26, 2019 | 1.100 | 1.200 | 1.100 | 1.100 | 4,571 | -0.03(-2.23%) |
Dec 24, 2019 | 1.074 | 1.125 | 1.074 | 1.125 | 2,400 | +0.07(+6.14%) |
Dec 23, 2019 | 1.000 | 1.060 | 1.000 | 1.060 | 1,767 | +0.06(+5.83%) |
Dec 20, 2019 | 1.002 | 1.002 | 1.002 | 1.002 | 1,000 | -0.08(-7.00%) |
Dec 19, 2019 | 1.100 | 1.100 | 1.014 | 1.077 | 3,312 | +0.06(+5.47%) |
Dec 18, 2019 | 1.084 | 1.115 | 1.021 | 1.021 | 5,780 | -0.05(-4.34%) |
Dec 17, 2019 | 1.060 | 1.067 | 1.060 | 1.067 | 798 | +0.05(+4.63%) |
Dec 16, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 252 | -0.05(-4.25%) |
Dec 13, 2019 | 1.020 | 1.065 | 1.020 | 1.065 | 1,300 | +0.08(+7.68%) |
Dec 12, 2019 | 1.050 | 1.065 | 0.9895 | 0.9895 | 11,340 | +0.09(+9.93%) |
Dec 11, 2019 | 0.9001 | 0.9001 | 0.9001 | 75 | +0.00(+0.00%) | |
Dec 10, 2019 | 1.062 | 1.062 | 0.9001 | 0.9001 | 2,710 | -0.05(-5.09%) |
Dec 09, 2019 | 0.9400 | 0.9676 | 0.9400 | 0.9484 | 2,183 | -0.01(-1.36%) |
Dec 06, 2019 | 0.9149 | 0.9615 | 0.9149 | 0.9615 | 1,100 | -0.03(-3.45%) |
Dec 05, 2019 | 1.000 | 1.020 | 0.9959 | 0.9959 | 5,373 | -0.01(-1.27%) |
Dec 04, 2019 | 1.008 | 1.009 | 0.9800 | 1.009 | 3,250 | +0.07(+6.90%) |
Dec 03, 2019 | 0.8981 | 0.9900 | 0.8981 | 0.9436 | 2,906 | -0.05(-5.30%) |
Dec 02, 2019 | 0.9065 | 0.9964 | 0.8500 | 0.9964 | 3,683 | +0.09(+9.88%) |
Nov 29, 2019 | 0.8125 | 0.9068 | 0.8125 | 0.9068 | 400 | +0.08(+10.05%) |
Nov 27, 2019 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 600 | +0.01(+1.73%) |
Nov 26, 2019 | 0.8100 | 0.8190 | 0.8097 | 0.8100 | 14,952 | -0.01(-1.22%) |
Nov 25, 2019 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 32,014 | -0.02(-2.38%) |
Nov 22, 2019 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 2,400 | +0.00(+0.00%) |
Nov 21, 2019 | 0.8290 | 0.8500 | 0.8290 | 0.8400 | 8,010 | -0.01(-0.74%) |
Nov 20, 2019 | 0.8500 | 0.8748 | 0.8300 | 0.8463 | 34,831 | -0.00(-0.38%) |
Nov 19, 2019 | 0.8750 | 0.8750 | 0.8495 | 0.8495 | 16,423 | -0.05(-5.33%) |
Nov 18, 2019 | 0.8973 | 0.8973 | 0.8973 | 0.8973 | 812 | -0.01(-0.73%) |
Nov 15, 2019 | 0.8737 | 0.9039 | 0.8737 | 0.9039 | 1,000 | +0.05(+5.72%) |
Nov 14, 2019 | 0.8746 | 0.8746 | 0.8550 | 0.8550 | 1,584 | +0.01(+0.59%) |
Nov 13, 2019 | 0.8500 | 0.9017 | 0.8500 | 0.8500 | 3,813 | +0.00(+0.00%) |
Nov 12, 2019 | 0.8596 | 0.8596 | 0.8500 | 0.8500 | 2,313 | -0.01(-0.58%) |
Nov 11, 2019 | 0.8600 | 0.8600 | 0.8522 | 0.8550 | 3,950 | +0.00(+0.05%) |
Nov 08, 2019 | 0.8546 | 0.8546 | 0.8546 | 3 | +0.00(+0.00%) | |
Nov 07, 2019 | 0.8445 | 0.8546 | 0.8445 | 0.8546 | 250 | -0.01(-0.98%) |
Nov 06, 2019 | 0.8631 | 0.8631 | 0.8631 | 50 | +0.00(+0.00%) | |
Nov 05, 2019 | 0.8631 | 0.8631 | 0.8631 | 53 | +0.00(+0.00%) | |
Nov 04, 2019 | 0.8631 | 0.8631 | 0.8631 | 0.8631 | 100 | +0.01(+1.18%) |
Nov 01, 2019 | 0.8676 | 0.8840 | 0.8530 | 0.8530 | 1,000 | -0.04(-4.59%) |
Oct 31, 2019 | 0.8631 | 0.8940 | 0.8631 | 0.8940 | 4,638 | +0.02(+2.76%) |
Oct 30, 2019 | 0.8700 | 0.8700 | 0.8700 | 3 | +0.00(+0.00%) | |
Oct 29, 2019 | 0.8830 | 0.8830 | 0.8692 | 0.8700 | 427 | +0.00(+0.00%) |
Oct 28, 2019 | 0.8700 | 0.8700 | 0.8700 | 587 | +0.00(+0.00%) | |
Oct 25, 2019 | 0.8700 | 0.8700 | 0.8700 | 147 | +0.00(+0.00%) | |
Oct 24, 2019 | 0.8983 | 0.8983 | 0.8700 | 0.8700 | 8,175 | -0.03(-3.24%) |
Oct 23, 2019 | 0.9055 | 0.9055 | 0.8985 | 0.8991 | 11,532 | -0.00(-0.54%) |
Oct 22, 2019 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 573 | -0.01(-0.97%) |
Oct 21, 2019 | 0.9129 | 0.9129 | 0.9129 | 0.9129 | 370 | +0.00(+0.41%) |
Oct 18, 2019 | 0.9092 | 0.9092 | 0.9092 | 0.9092 | 300 | +0.01(+1.08%) |
Oct 17, 2019 | 0.9032 | 0.9032 | 0.8995 | 0.8995 | 445 | -0.01(-0.79%) |
Oct 16, 2019 | 0.9032 | 0.9067 | 0.9032 | 0.9067 | 2,579 | -0.07(-7.46%) |
Oct 15, 2019 | 0.9950 | 0.9950 | 0.9438 | 0.9798 | 913 | -0.01(-1.19%) |
Oct 11, 2019 | 0.9916 | 0.9916 | 0.9916 | 0 | +0.00(+0.00%) |