Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8600 | 0.8600 | 0.8001 | 0.8072 | 10,106 | -0.02(-2.75%) |
Apr 29, 2020 | 0.7700 | 0.8552 | 0.7700 | 0.8300 | 10,472 | +0.06(+7.79%) |
Apr 28, 2020 | 0.7700 | 0.7700 | 0.7500 | 0.7700 | 26,082 | +0.01(+0.80%) |
Apr 27, 2020 | 0.7700 | 0.7700 | 0.7600 | 0.7639 | 3,466 | +0.01(+1.02%) |
Apr 24, 2020 | 0.7401 | 0.7699 | 0.7401 | 0.7562 | 1,200 | +0.02(+2.18%) |
Apr 23, 2020 | 0.7300 | 0.7699 | 0.7298 | 0.7401 | 15,169 | +0.01(+1.43%) |
Apr 22, 2020 | 0.7200 | 0.7299 | 0.6901 | 0.7297 | 14,631 | +0.01(+0.88%) |
Apr 21, 2020 | 0.7700 | 0.7700 | 0.7200 | 0.7233 | 20,852 | -0.04(-4.87%) |
Apr 20, 2020 | 0.7300 | 0.7772 | 0.7300 | 0.7603 | 24,794 | +0.01(+1.24%) |
Apr 17, 2020 | 0.7900 | 0.7900 | 0.7400 | 0.7510 | 30,200 | +0.03(+4.31%) |
Apr 16, 2020 | 0.7700 | 0.7700 | 0.6900 | 0.7200 | 47,406 | -0.02(-2.70%) |
Apr 15, 2020 | 0.7800 | 0.7980 | 0.7196 | 0.7400 | 16,088 | -0.04(-5.13%) |
Apr 14, 2020 | 0.7900 | 0.8000 | 0.7400 | 0.7800 | 10,518 | +0.03(+3.99%) |
Apr 13, 2020 | 0.8500 | 0.8500 | 0.7501 | 0.7501 | 34,077 | -0.07(-8.52%) |
Apr 09, 2020 | 0.7800 | 0.8690 | 0.7800 | 0.8200 | 36,700 | +0.04(+5.13%) |
Apr 08, 2020 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 6,810 | +0.00(+0.30%) |
Apr 07, 2020 | 0.7400 | 0.7999 | 0.7299 | 0.7777 | 25,194 | +0.06(+8.01%) |
Apr 06, 2020 | 0.6900 | 0.7299 | 0.6900 | 0.7200 | 26,893 | +0.03(+4.45%) |
Apr 03, 2020 | 0.7000 | 0.7369 | 0.6589 | 0.6893 | 27,600 | -0.00(-0.10%) |
Apr 02, 2020 | 0.7400 | 0.7499 | 0.6750 | 0.6900 | 51,397 | -0.05(-6.76%) |
Apr 01, 2020 | 0.6600 | 0.7490 | 0.6600 | 0.7400 | 137,172 | +0.09(+13.85%) |
Mar 31, 2020 | 0.6000 | 0.6796 | 0.6000 | 0.6500 | 50,235 | +0.03(+4.84%) |
Mar 30, 2020 | 0.6400 | 0.6700 | 0.5500 | 0.6200 | 59,659 | -0.01(-1.59%) |
Mar 27, 2020 | 0.7300 | 0.9999 | 0.6254 | 0.6300 | 280,500 | -0.16(-20.25%) |
Mar 26, 2020 | 0.6600 | 0.7900 | 0.6100 | 0.7900 | 122,890 | +0.14(+21.52%) |
Mar 25, 2020 | 0.6090 | 0.6988 | 0.6090 | 0.6501 | 85,301 | +0.05(+8.35%) |
Mar 24, 2020 | 0.6000 | 0.6300 | 0.5700 | 0.6000 | 164,221 | +0.00(+0.00%) |
Mar 23, 2020 | 0.6004 | 0.6289 | 0.5528 | 0.6000 | 33,296 | +0.00(+0.00%) |
Mar 20, 2020 | 0.6245 | 0.6245 | 0.5842 | 0.6000 | 69,800 | -0.01(-0.86%) |
Mar 19, 2020 | 0.6400 | 0.6400 | 0.6003 | 0.6052 | 67,125 | -0.05(-7.48%) |
Mar 18, 2020 | 0.6400 | 0.7556 | 0.6226 | 0.6541 | 14,006 | +0.01(+1.88%) |
Mar 17, 2020 | 0.6579 | 0.6843 | 0.6226 | 0.6420 | 60,834 | -0.04(-6.18%) |
Mar 16, 2020 | 0.7000 | 0.8074 | 0.5950 | 0.6843 | 27,439 | -0.12(-14.46%) |
Mar 13, 2020 | 0.7700 | 0.8201 | 0.7347 | 0.8000 | 61,300 | -0.02(-2.45%) |
Mar 12, 2020 | 0.9000 | 0.9112 | 0.7640 | 0.8201 | 95,892 | -0.12(-12.76%) |
Mar 11, 2020 | 0.9535 | 1.050 | 0.9100 | 0.9401 | 54,088 | -0.06(-5.99%) |
Mar 10, 2020 | 0.9100 | 1.020 | 0.9000 | 1.000 | 62,162 | +0.00(+0.00%) |
Mar 09, 2020 | 1.110 | 1.110 | 0.8800 | 1.000 | 82,692 | -0.13(-11.50%) |
Mar 06, 2020 | 1.140 | 1.140 | 1.110 | 1.130 | 24,000 | -0.01(-0.88%) |
Mar 05, 2020 | 1.140 | 1.150 | 1.120 | 1.140 | 12,732 | -0.01(-0.87%) |
Mar 04, 2020 | 1.130 | 1.150 | 1.120 | 1.150 | 21,380 | +0.04(+3.59%) |
Mar 03, 2020 | 1.170 | 1.170 | 1.110 | 1.110 | 19,546 | -0.05(-4.30%) |
Mar 02, 2020 | 1.160 | 1.160 | 1.110 | 1.160 | 55,407 | +0.03(+2.65%) |
Feb 28, 2020 | 1.110 | 1.150 | 1.100 | 1.130 | 89,300 | -0.02(-1.74%) |
Feb 27, 2020 | 1.170 | 1.179 | 1.120 | 1.150 | 84,363 | -0.03(-2.53%) |
Feb 26, 2020 | 1.230 | 1.236 | 1.150 | 1.180 | 75,254 | -0.06(-4.85%) |
Feb 25, 2020 | 1.240 | 1.240 | 1.180 | 1.240 | 45,680 | +0.01(+0.81%) |
Feb 24, 2020 | 1.270 | 1.285 | 1.211 | 1.230 | 87,293 | -0.06(-4.66%) |
Feb 21, 2020 | 1.290 | 1.300 | 1.290 | 1.290 | 5,400 | +0.00(+0.01%) |
Feb 20, 2020 | 1.260 | 1.320 | 1.260 | 1.290 | 36,522 | +0.03(+2.38%) |
Feb 19, 2020 | 1.330 | 1.330 | 1.250 | 1.260 | 53,092 | -0.04(-3.08%) |
Feb 18, 2020 | 1.300 | 1.340 | 1.270 | 1.300 | 63,682 | +0.01(+1.09%) |
Feb 14, 2020 | 1.270 | 1.300 | 1.220 | 1.286 | 37,200 | +0.03(+2.06%) |
Feb 13, 2020 | 1.340 | 1.340 | 1.250 | 1.260 | 82,075 | -0.06(-4.44%) |
Feb 12, 2020 | 1.260 | 1.350 | 1.260 | 1.319 | 221,346 | +0.06(+4.64%) |
Feb 11, 2020 | 1.260 | 1.270 | 1.230 | 1.260 | 87,500 | +0.02(+1.61%) |
Feb 10, 2020 | 1.180 | 1.250 | 1.180 | 1.240 | 151,708 | +0.06(+5.08%) |
Feb 07, 2020 | 1.190 | 1.190 | 1.140 | 1.180 | 21,400 | +0.02(+1.72%) |
Feb 06, 2020 | 1.140 | 1.170 | 1.100 | 1.160 | 50,601 | +0.01(+0.87%) |
Feb 05, 2020 | 1.150 | 1.180 | 1.120 | 1.150 | 8,157 | +0.01(+0.88%) |
Feb 04, 2020 | 1.150 | 1.150 | 1.100 | 1.140 | 44,028 | +0.01(+0.88%) |