Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8500 | 0.8700 | 0.8400 | 0.8498 | 518,100 | +0.01(+1.69%) |
May 28, 2020 | 0.7800 | 0.8500 | 0.7788 | 0.8357 | 410,554 | +0.02(+3.03%) |
May 27, 2020 | 0.7600 | 0.8200 | 0.7599 | 0.8111 | 303,079 | +0.01(+1.39%) |
May 26, 2020 | 0.7900 | 0.8060 | 0.7600 | 0.8000 | 462,096 | +0.01(+1.90%) |
May 22, 2020 | 0.8200 | 0.8200 | 0.7800 | 0.7851 | 231,900 | -0.01(-1.25%) |
May 21, 2020 | 0.8200 | 0.8200 | 0.7400 | 0.7950 | 559,664 | -0.02(-1.95%) |
May 20, 2020 | 0.8660 | 0.8700 | 0.8001 | 0.8108 | 645,806 | -0.06(-6.37%) |
May 19, 2020 | 0.8800 | 0.8975 | 0.8351 | 0.8660 | 811,588 | -0.02(-1.93%) |
May 18, 2020 | 0.9000 | 0.9000 | 0.8600 | 0.8830 | 1,088,149 | +0.05(+5.48%) |
May 15, 2020 | 0.7800 | 0.8400 | 0.7600 | 0.8371 | 854,200 | +0.07(+8.93%) |
May 14, 2020 | 0.7700 | 0.7799 | 0.7400 | 0.7685 | 514,966 | -0.00(-0.19%) |
May 13, 2020 | 0.8800 | 0.9000 | 0.7200 | 0.7700 | 2,127,396 | -0.07(-8.33%) |
May 12, 2020 | 0.7400 | 0.8500 | 0.7400 | 0.8400 | 2,412,868 | +0.11(+15.07%) |
May 11, 2020 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | 2,651,612 | +0.09(+13.50%) |
May 08, 2020 | 0.6200 | 0.6449 | 0.6083 | 0.6432 | 790,300 | +0.02(+3.74%) |
May 07, 2020 | 0.5800 | 0.6200 | 0.5500 | 0.6200 | 669,303 | +0.04(+6.95%) |
May 06, 2020 | 0.5717 | 0.5820 | 0.5391 | 0.5797 | 361,535 | +0.02(+3.19%) |
May 05, 2020 | 0.5430 | 0.5625 | 0.5328 | 0.5618 | 417,579 | +0.02(+3.46%) |
May 04, 2020 | 0.5350 | 0.5430 | 0.5020 | 0.5430 | 348,192 | +0.02(+4.10%) |
May 01, 2020 | 0.5158 | 0.5370 | 0.5001 | 0.5216 | 158,200 | +0.01(+1.22%) |
Apr 30, 2020 | 0.5300 | 0.5400 | 0.5000 | 0.5153 | 162,033 | +0.00(+0.02%) |
Apr 29, 2020 | 0.5200 | 0.5300 | 0.5000 | 0.5152 | 240,422 | -0.00(-0.60%) |
Apr 28, 2020 | 0.5100 | 0.5375 | 0.4851 | 0.5183 | 523,394 | +0.01(+1.19%) |
Apr 27, 2020 | 0.5204 | 0.5300 | 0.4901 | 0.5122 | 353,050 | -0.02(-2.90%) |
Apr 24, 2020 | 0.5430 | 0.5430 | 0.5070 | 0.5275 | 280,800 | -0.00(-0.47%) |
Apr 23, 2020 | 0.5430 | 0.5549 | 0.5000 | 0.5300 | 403,243 | -0.02(-2.75%) |
Apr 22, 2020 | 0.5410 | 0.5500 | 0.5201 | 0.5450 | 235,274 | +0.02(+4.65%) |
Apr 21, 2020 | 0.5000 | 0.5298 | 0.5000 | 0.5208 | 235,021 | -0.01(-2.01%) |
Apr 20, 2020 | 0.5201 | 0.5499 | 0.5201 | 0.5315 | 243,170 | -0.00(-0.84%) |
Apr 17, 2020 | 0.5300 | 0.5500 | 0.5299 | 0.5360 | 140,800 | -0.01(-1.74%) |
Apr 16, 2020 | 0.5700 | 0.5798 | 0.5330 | 0.5455 | 204,860 | -0.01(-2.33%) |
Apr 15, 2020 | 0.5551 | 0.5699 | 0.5200 | 0.5585 | 275,508 | -0.01(-1.15%) |
Apr 14, 2020 | 0.5800 | 0.6100 | 0.5035 | 0.5650 | 944,004 | -0.00(-0.70%) |
Apr 13, 2020 | 0.5600 | 0.5788 | 0.5414 | 0.5690 | 576,297 | +0.03(+4.87%) |
Apr 09, 2020 | 0.5200 | 0.5600 | 0.4901 | 0.5426 | 452,900 | +0.03(+4.83%) |
Apr 08, 2020 | 0.5200 | 0.5500 | 0.4500 | 0.5176 | 772,918 | +0.00(+0.41%) |
Apr 07, 2020 | 0.5665 | 0.5722 | 0.5100 | 0.5155 | 169,166 | -0.03(-6.27%) |
Apr 06, 2020 | 0.5300 | 0.5773 | 0.5200 | 0.5500 | 269,190 | +0.04(+8.89%) |
Apr 03, 2020 | 0.5000 | 0.5299 | 0.4715 | 0.5051 | 165,200 | +0.01(+1.02%) |
Apr 02, 2020 | 0.5251 | 0.5479 | 0.5000 | 0.5000 | 141,166 | -0.02(-4.74%) |
Apr 01, 2020 | 0.5500 | 0.5500 | 0.4519 | 0.5249 | 286,309 | +0.01(+2.36%) |
Mar 31, 2020 | 0.4894 | 0.5600 | 0.4500 | 0.5128 | 191,329 | +0.06(+13.96%) |
Mar 30, 2020 | 0.5300 | 0.5300 | 0.4500 | 0.4500 | 666,221 | -0.06(-12.14%) |
Mar 27, 2020 | 0.5500 | 0.5500 | 0.4800 | 0.5122 | 536,100 | -0.03(-5.76%) |
Mar 26, 2020 | 0.6000 | 0.6179 | 0.5406 | 0.5435 | 361,524 | -0.07(-11.57%) |
Mar 25, 2020 | 0.6200 | 0.6360 | 0.5900 | 0.6146 | 226,569 | +0.01(+1.29%) |
Mar 24, 2020 | 0.6138 | 0.6400 | 0.6000 | 0.6068 | 642,245 | +0.01(+1.13%) |
Mar 23, 2020 | 0.5500 | 0.6138 | 0.5500 | 0.6000 | 463,745 | +0.04(+8.11%) |
Mar 20, 2020 | 0.5550 | 0.5700 | 0.5452 | 0.5550 | 258,200 | +0.01(+1.83%) |
Mar 19, 2020 | 0.5000 | 0.5700 | 0.5000 | 0.5450 | 201,018 | +0.05(+9.00%) |
Mar 18, 2020 | 0.6038 | 0.6038 | 0.5000 | 0.5000 | 291,205 | -0.09(-14.59%) |
Mar 17, 2020 | 0.4600 | 0.5865 | 0.4285 | 0.5854 | 471,126 | +0.14(+30.58%) |
Mar 16, 2020 | 0.3700 | 0.4890 | 0.3600 | 0.4483 | 368,682 | +0.04(+9.34%) |
Mar 13, 2020 | 0.4600 | 0.4695 | 0.4000 | 0.4100 | 273,200 | -0.02(-5.60%) |
Mar 12, 2020 | 0.4600 | 0.5000 | 0.4300 | 0.4343 | 250,668 | -0.04(-8.20%) |
Mar 11, 2020 | 0.5000 | 0.5120 | 0.4720 | 0.4731 | 337,120 | -0.02(-3.25%) |
Mar 10, 2020 | 0.4800 | 0.5000 | 0.4767 | 0.4890 | 194,332 | +0.01(+1.20%) |
Mar 09, 2020 | 0.5121 | 0.5121 | 0.4800 | 0.4832 | 196,305 | -0.04(-7.08%) |
Mar 06, 2020 | 0.5385 | 0.5598 | 0.5000 | 0.5200 | 144,300 | -0.02(-3.24%) |
Mar 05, 2020 | 0.5200 | 0.5380 | 0.5010 | 0.5374 | 186,935 | +0.02(+3.97%) |
Mar 04, 2020 | 0.5400 | 0.5550 | 0.5101 | 0.5169 | 90,796 | -0.02(-2.95%) |
Mar 03, 2020 | 0.5150 | 0.5652 | 0.5101 | 0.5326 | 217,643 | +0.00(+0.85%) |