Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.9600 | 1.030 | 0.9300 | 1.020 | 1,484,600 | +0.01(+0.99%) |
May 28, 2020 | 1.050 | 1.060 | 0.9300 | 1.010 | 2,071,440 | -0.04(-3.81%) |
May 27, 2020 | 0.9300 | 1.090 | 0.8700 | 1.050 | 6,684,395 | +0.18(+20.69%) |
May 26, 2020 | 0.8550 | 0.9400 | 0.8100 | 0.8700 | 5,149,456 | +0.12(+16.33%) |
May 22, 2020 | 0.7300 | 0.7500 | 0.7130 | 0.7479 | 613,000 | +0.03(+3.54%) |
May 21, 2020 | 0.7040 | 0.7300 | 0.7002 | 0.7223 | 507,623 | -0.01(-1.59%) |
May 20, 2020 | 0.7484 | 0.7500 | 0.7017 | 0.7340 | 854,109 | -0.01(-1.81%) |
May 19, 2020 | 0.7600 | 0.7600 | 0.7111 | 0.7475 | 1,224,805 | -0.01(-1.90%) |
May 18, 2020 | 0.7250 | 0.7700 | 0.7200 | 0.7620 | 1,279,743 | +0.04(+6.13%) |
May 15, 2020 | 0.7400 | 0.7500 | 0.7000 | 0.7180 | 635,400 | -0.03(-4.27%) |
May 14, 2020 | 0.7300 | 0.7600 | 0.7000 | 0.7500 | 615,000 | +0.03(+4.17%) |
May 13, 2020 | 0.8200 | 0.8200 | 0.7000 | 0.7200 | 1,166,809 | -0.10(-12.20%) |
May 12, 2020 | 0.7700 | 0.8500 | 0.7700 | 0.8200 | 1,845,241 | +0.05(+6.49%) |
May 11, 2020 | 0.7400 | 0.7700 | 0.7200 | 0.7700 | 784,179 | +0.04(+6.16%) |
May 08, 2020 | 0.7100 | 0.7350 | 0.6909 | 0.7253 | 764,300 | +0.02(+2.15%) |
May 07, 2020 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 451,198 | +0.03(+4.41%) |
May 06, 2020 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 574,779 | +0.01(+1.75%) |
May 05, 2020 | 0.6720 | 0.7386 | 0.6500 | 0.6683 | 1,399,252 | -0.00(-0.25%) |
May 04, 2020 | 0.6500 | 0.6700 | 0.6300 | 0.6700 | 227,088 | +0.00(+0.46%) |
May 01, 2020 | 0.6600 | 0.6700 | 0.6306 | 0.6669 | 478,400 | -0.00(-0.46%) |
Apr 30, 2020 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 262,534 | -0.02(-2.74%) |
Apr 29, 2020 | 0.6770 | 0.6900 | 0.6712 | 0.6889 | 399,652 | -0.00(-0.16%) |
Apr 28, 2020 | 0.6900 | 0.6900 | 0.6700 | 0.6900 | 275,344 | +0.00(+0.29%) |
Apr 27, 2020 | 0.6795 | 0.6900 | 0.6600 | 0.6880 | 408,244 | +0.02(+2.69%) |
Apr 24, 2020 | 0.6700 | 0.6850 | 0.6450 | 0.6700 | 477,300 | -0.03(-4.29%) |
Apr 23, 2020 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 252,774 | +0.01(+1.45%) |
Apr 22, 2020 | 0.6950 | 0.7200 | 0.6599 | 0.6900 | 491,086 | +0.01(+1.47%) |
Apr 21, 2020 | 0.7400 | 0.7500 | 0.6400 | 0.6800 | 1,317,568 | -0.04(-5.56%) |
Apr 20, 2020 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 760,094 | -0.02(-2.70%) |
Apr 17, 2020 | 0.8000 | 0.8000 | 0.7200 | 0.7400 | 1,064,100 | -0.02(-2.63%) |
Apr 16, 2020 | 0.7600 | 0.7800 | 0.7300 | 0.7600 | 1,806,501 | +0.05(+7.04%) |
Apr 15, 2020 | 0.6573 | 0.7980 | 0.6199 | 0.7100 | 2,290,861 | +0.05(+7.58%) |
Apr 14, 2020 | 0.6786 | 0.6786 | 0.6400 | 0.6600 | 508,930 | +0.00(+0.00%) |
Apr 13, 2020 | 0.6700 | 0.6800 | 0.6100 | 0.6600 | 580,524 | +0.05(+7.32%) |
Apr 09, 2020 | 0.6100 | 0.6300 | 0.5900 | 0.6150 | 502,800 | +0.03(+4.24%) |
Apr 08, 2020 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | 410,855 | +0.03(+5.36%) |
Apr 07, 2020 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 179,206 | -0.01(-2.12%) |
Apr 06, 2020 | 0.5700 | 0.5900 | 0.5600 | 0.5721 | 178,329 | -0.01(-1.36%) |
Apr 03, 2020 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 109,900 | +0.01(+1.75%) |
Apr 02, 2020 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 147,113 | -0.03(-5.00%) |
Apr 01, 2020 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 192,278 | -0.00(-0.20%) |
Mar 31, 2020 | 0.6060 | 0.6250 | 0.6000 | 0.6012 | 182,975 | -0.00(-0.66%) |
Mar 30, 2020 | 0.6200 | 0.6350 | 0.5900 | 0.6052 | 258,880 | -0.01(-2.39%) |
Mar 27, 2020 | 0.6200 | 0.6200 | 0.5700 | 0.6200 | 415,400 | +0.01(+1.31%) |
Mar 26, 2020 | 0.6000 | 0.6478 | 0.5607 | 0.6120 | 783,418 | +0.05(+9.29%) |
Mar 25, 2020 | 0.5500 | 0.6800 | 0.5500 | 0.5600 | 729,481 | +0.02(+3.70%) |
Mar 24, 2020 | 0.5417 | 0.5500 | 0.5100 | 0.5400 | 239,479 | +0.00(+0.00%) |
Mar 23, 2020 | 0.5700 | 0.5900 | 0.5000 | 0.5400 | 508,014 | -0.01(-2.35%) |
Mar 20, 2020 | 0.5400 | 0.5800 | 0.5300 | 0.5530 | 262,400 | +0.01(+2.41%) |
Mar 19, 2020 | 0.5100 | 0.5600 | 0.5000 | 0.5400 | 401,943 | +0.03(+5.88%) |
Mar 18, 2020 | 0.5800 | 0.5900 | 0.5000 | 0.5100 | 425,780 | -0.04(-6.76%) |
Mar 17, 2020 | 0.5550 | 0.6084 | 0.5427 | 0.5470 | 273,534 | -0.00(-0.55%) |
Mar 16, 2020 | 0.5800 | 0.6000 | 0.5400 | 0.5500 | 476,098 | -0.10(-15.25%) |
Mar 13, 2020 | 0.6100 | 0.6800 | 0.6098 | 0.6490 | 420,900 | +0.02(+3.02%) |
Mar 12, 2020 | 0.6400 | 0.6800 | 0.5600 | 0.6300 | 442,802 | -0.03(-4.55%) |
Mar 11, 2020 | 0.6900 | 0.7000 | 0.6400 | 0.6600 | 303,768 | -0.04(-5.71%) |
Mar 10, 2020 | 0.7500 | 0.7500 | 0.6700 | 0.7000 | 559,381 | -0.01(-1.41%) |
Mar 09, 2020 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 528,364 | -0.04(-4.93%) |
Mar 06, 2020 | 0.8000 | 0.8000 | 0.7301 | 0.7468 | 338,400 | -0.01(-1.74%) |
Mar 05, 2020 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | 674,026 | -0.03(-3.80%) |
Mar 04, 2020 | 0.8000 | 0.8200 | 0.7800 | 0.7900 | 245,660 | +0.02(+2.60%) |
Mar 03, 2020 | 0.7800 | 0.8100 | 0.7600 | 0.7700 | 305,698 | +0.02(+2.67%) |