Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9838 | 1.050 | 0.9692 | 1.010 | 34,350 | -0.05(-4.72%) |
Apr 29, 2020 | 1.110 | 1.110 | 1.057 | 1.060 | 88,257 | -0.02(-1.85%) |
Apr 28, 2020 | 1.060 | 1.090 | 1.060 | 1.080 | 44,133 | +0.05(+4.85%) |
Apr 27, 2020 | 0.9500 | 1.070 | 0.9500 | 1.030 | 61,441 | +0.08(+7.89%) |
Apr 24, 2020 | 0.8721 | 0.9800 | 0.8690 | 0.9547 | 31,300 | +0.08(+9.61%) |
Apr 23, 2020 | 0.8979 | 0.8979 | 0.8710 | 0.8710 | 6,493 | +0.00(+0.23%) |
Apr 22, 2020 | 0.8945 | 0.8945 | 0.8649 | 0.8690 | 32,170 | +0.02(+2.25%) |
Apr 21, 2020 | 0.8477 | 0.8844 | 0.8250 | 0.8499 | 35,657 | -0.00(-0.13%) |
Apr 20, 2020 | 0.8250 | 0.8999 | 0.8249 | 0.8510 | 18,523 | +0.02(+2.16%) |
Apr 17, 2020 | 0.8231 | 0.8458 | 0.8000 | 0.8330 | 84,900 | +0.03(+4.12%) |
Apr 16, 2020 | 0.7460 | 0.8504 | 0.7240 | 0.8000 | 37,858 | +0.10(+14.29%) |
Apr 15, 2020 | 0.6918 | 0.7000 | 0.6862 | 0.7000 | 34,300 | -0.01(-1.82%) |
Apr 14, 2020 | 0.6780 | 0.7240 | 0.6780 | 0.7130 | 29,367 | +0.04(+6.05%) |
Apr 13, 2020 | 0.7020 | 0.7080 | 0.6687 | 0.6723 | 12,399 | -0.01(-2.00%) |
Apr 09, 2020 | 0.7400 | 0.7400 | 0.6860 | 0.6860 | 20,200 | +0.01(+1.11%) |
Apr 08, 2020 | 0.6555 | 0.6880 | 0.6555 | 0.6785 | 22,309 | +0.04(+5.80%) |
Apr 07, 2020 | 0.6635 | 0.6950 | 0.6401 | 0.6413 | 6,047 | -0.00(-0.14%) |
Apr 06, 2020 | 0.6250 | 0.6422 | 0.6000 | 0.6422 | 39,400 | +0.04(+7.12%) |
Apr 03, 2020 | 0.6182 | 0.6182 | 0.5827 | 0.5995 | 87,400 | -0.04(-6.33%) |
Apr 02, 2020 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 400 | +0.04(+6.56%) |
Apr 01, 2020 | 0.6465 | 0.6465 | 0.6006 | 0.6006 | 2,943 | -0.03(-4.67%) |
Mar 31, 2020 | 0.6400 | 0.6718 | 0.6300 | 0.6300 | 28,050 | +0.03(+4.22%) |
Mar 30, 2020 | 0.6000 | 0.6045 | 0.5800 | 0.6045 | 89,920 | +0.00(+0.75%) |
Mar 27, 2020 | 0.5500 | 0.6100 | 0.5500 | 0.6000 | 28,600 | +0.00(+0.00%) |
Mar 26, 2020 | 0.5690 | 0.6380 | 0.5490 | 0.6000 | 130,090 | +0.03(+5.60%) |
Mar 25, 2020 | 0.5600 | 0.5792 | 0.5600 | 0.5682 | 36,810 | +0.01(+1.46%) |
Mar 24, 2020 | 0.4850 | 0.5600 | 0.4800 | 0.5600 | 33,662 | +0.12(+28.71%) |
Mar 23, 2020 | 0.4565 | 0.4585 | 0.4282 | 0.4351 | 8,966 | -0.06(-11.38%) |
Mar 20, 2020 | 0.4652 | 0.5425 | 0.4652 | 0.4910 | 54,500 | +0.03(+6.74%) |
Mar 19, 2020 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 55,334 | +0.00(+0.15%) |
Mar 18, 2020 | 0.5000 | 0.5000 | 0.4200 | 0.4593 | 39,016 | -0.09(-16.49%) |
Mar 17, 2020 | 0.5000 | 0.5560 | 0.4940 | 0.5500 | 19,558 | +0.03(+5.77%) |
Mar 16, 2020 | 0.5800 | 0.5800 | 0.4647 | 0.5200 | 53,463 | -0.02(-4.55%) |
Mar 13, 2020 | 0.6120 | 0.6311 | 0.5408 | 0.5448 | 119,200 | -0.02(-2.80%) |
Mar 12, 2020 | 0.6100 | 0.6409 | 0.5605 | 0.5605 | 35,585 | -0.14(-19.58%) |
Mar 11, 2020 | 0.7780 | 0.7780 | 0.6970 | 0.6970 | 19,482 | -0.09(-11.77%) |
Mar 10, 2020 | 0.8364 | 0.8364 | 0.7069 | 0.7900 | 35,281 | +0.06(+8.22%) |
Mar 09, 2020 | 0.8355 | 0.8800 | 0.7300 | 0.7300 | 31,101 | -0.22(-23.23%) |
Mar 06, 2020 | 0.9332 | 0.9509 | 0.9218 | 0.9509 | 11,300 | +0.01(+1.16%) |
Mar 05, 2020 | 0.9906 | 0.9906 | 0.9353 | 0.9400 | 14,506 | -0.05(-5.00%) |
Mar 04, 2020 | 0.9519 | 0.9960 | 0.9488 | 0.9895 | 10,810 | +0.06(+6.40%) |
Mar 03, 2020 | 1.010 | 1.010 | 0.9250 | 0.9300 | 11,466 | -0.06(-6.06%) |
Mar 02, 2020 | 0.9299 | 0.9900 | 0.9299 | 0.9900 | 6,086 | +0.07(+7.61%) |
Feb 28, 2020 | 0.9100 | 0.9209 | 0.8370 | 0.9200 | 80,500 | -0.02(-2.13%) |
Feb 27, 2020 | 0.9400 | 0.9999 | 0.8581 | 0.9400 | 89,060 | -0.07(-6.85%) |
Feb 26, 2020 | 1.050 | 1.070 | 1.000 | 1.009 | 49,140 | -0.02(-2.03%) |
Feb 25, 2020 | 1.150 | 1.150 | 1.030 | 1.030 | 93,603 | -0.15(-12.71%) |
Feb 24, 2020 | 1.300 | 1.300 | 1.150 | 1.180 | 244,079 | -0.14(-10.61%) |
Feb 21, 2020 | 1.370 | 1.370 | 1.316 | 1.320 | 15,300 | -0.03(-2.22%) |
Feb 20, 2020 | 1.270 | 1.416 | 1.270 | 1.350 | 56,698 | +0.08(+6.30%) |
Feb 19, 2020 | 1.233 | 1.270 | 1.220 | 1.270 | 22,050 | +0.05(+4.10%) |
Feb 18, 2020 | 1.260 | 1.260 | 1.220 | 1.220 | 21,947 | -0.08(-6.39%) |
Feb 14, 2020 | 1.213 | 1.303 | 1.213 | 1.303 | 11,500 | +0.06(+5.10%) |
Feb 13, 2020 | 1.300 | 1.300 | 1.230 | 1.240 | 6,190 | -0.06(-4.62%) |
Feb 12, 2020 | 1.320 | 1.320 | 1.300 | 1.300 | 5,400 | -0.04(-2.99%) |
Feb 11, 2020 | 1.280 | 1.363 | 1.280 | 1.340 | 11,514 | +0.00(+0.00%) |
Feb 10, 2020 | 1.308 | 1.340 | 1.300 | 1.340 | 5,100 | +0.00(+0.14%) |
Feb 07, 2020 | 1.290 | 1.338 | 1.250 | 1.338 | 13,700 | +0.04(+3.33%) |
Feb 06, 2020 | 1.291 | 1.320 | 1.280 | 1.295 | 23,531 | -0.04(-2.63%) |
Feb 05, 2020 | 1.421 | 1.421 | 1.320 | 1.330 | 33,577 | -0.08(-5.67%) |
Feb 04, 2020 | 1.416 | 1.420 | 1.370 | 1.410 | 32,061 | +0.01(+0.71%) |