Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | 30,900 | +0.04(+4.10%) |
May 28, 2020 | 0.9535 | 0.9535 | 0.8920 | 0.9030 | 36,576 | -0.03(-3.40%) |
May 27, 2020 | 0.9499 | 0.9499 | 0.8300 | 0.9348 | 30,429 | -0.01(-0.55%) |
May 26, 2020 | 0.9600 | 0.9600 | 0.9200 | 0.9400 | 18,357 | +0.05(+5.62%) |
May 22, 2020 | 0.9600 | 0.9600 | 0.8801 | 0.8900 | 27,400 | -0.04(-4.80%) |
May 21, 2020 | 0.8575 | 0.9500 | 0.8500 | 0.9349 | 62,484 | +0.04(+4.84%) |
May 20, 2020 | 0.9000 | 0.9129 | 0.8521 | 0.8917 | 13,740 | -0.01(-0.92%) |
May 19, 2020 | 0.8400 | 0.9129 | 0.8400 | 0.9000 | 16,208 | +0.02(+2.27%) |
May 18, 2020 | 0.9150 | 0.9150 | 0.8410 | 0.8800 | 40,857 | +0.06(+6.74%) |
May 15, 2020 | 0.8300 | 0.8900 | 0.8244 | 0.8244 | 18,800 | -0.00(-0.07%) |
May 14, 2020 | 0.8000 | 0.8684 | 0.7700 | 0.8250 | 29,852 | -0.05(-5.28%) |
May 13, 2020 | 0.8810 | 0.9100 | 0.8301 | 0.8710 | 83,978 | -0.04(-4.29%) |
May 12, 2020 | 0.9000 | 0.9500 | 0.8800 | 0.9100 | 11,314 | +0.01(+1.11%) |
May 11, 2020 | 0.9213 | 0.9320 | 0.8600 | 0.9000 | 68,361 | -0.06(-6.54%) |
May 08, 2020 | 0.9100 | 0.9705 | 0.8901 | 0.9630 | 182,100 | +0.09(+10.69%) |
May 07, 2020 | 0.8500 | 0.8955 | 0.8477 | 0.8700 | 23,685 | +0.03(+3.57%) |
May 06, 2020 | 0.8925 | 0.9400 | 0.8377 | 0.8400 | 16,560 | -0.01(-1.18%) |
May 05, 2020 | 0.8914 | 0.9214 | 0.8100 | 0.8500 | 76,379 | -0.06(-6.74%) |
May 04, 2020 | 1.250 | 1.250 | 0.8611 | 0.9114 | 64,097 | +0.00(+0.16%) |
May 01, 2020 | 0.9660 | 1.000 | 0.9000 | 0.9099 | 72,600 | -0.14(-12.93%) |
Apr 30, 2020 | 1.000 | 1.050 | 0.9201 | 1.045 | 310,756 | +0.12(+12.67%) |
Apr 29, 2020 | 0.8854 | 0.9400 | 0.8654 | 0.9275 | 29,091 | +0.02(+2.49%) |
Apr 28, 2020 | 0.8810 | 0.9200 | 0.8810 | 0.9050 | 18,489 | +0.02(+2.83%) |
Apr 27, 2020 | 0.9300 | 0.9300 | 0.8600 | 0.8801 | 25,759 | -0.05(-5.37%) |
Apr 24, 2020 | 1.060 | 1.060 | 0.9000 | 0.9300 | 149,400 | -0.08(-7.92%) |
Apr 23, 2020 | 0.9900 | 1.060 | 0.9100 | 1.010 | 409,494 | +0.14(+16.09%) |
Apr 22, 2020 | 0.8600 | 0.9900 | 0.8000 | 0.8700 | 212,005 | +0.04(+4.91%) |
Apr 21, 2020 | 0.7573 | 0.8900 | 0.7500 | 0.8293 | 46,880 | +0.05(+6.72%) |
Apr 20, 2020 | 0.8441 | 0.8441 | 0.7200 | 0.7771 | 98,769 | -0.11(-12.29%) |
Apr 17, 2020 | 0.8290 | 0.9301 | 0.7500 | 0.8860 | 145,600 | +0.06(+6.75%) |
Apr 16, 2020 | 0.8500 | 0.8676 | 0.8000 | 0.8300 | 44,139 | -0.03(-2.92%) |
Apr 15, 2020 | 0.8800 | 0.8800 | 0.8220 | 0.8550 | 35,258 | -0.04(-4.58%) |
Apr 14, 2020 | 0.8850 | 0.9700 | 0.8850 | 0.8960 | 43,959 | +0.01(+1.24%) |
Apr 13, 2020 | 0.9900 | 1.000 | 0.8801 | 0.8850 | 93,207 | -0.09(-9.69%) |
Apr 09, 2020 | 0.9201 | 1.100 | 0.9201 | 0.9800 | 284,100 | -0.01(-0.99%) |
Apr 08, 2020 | 0.8830 | 1.050 | 0.8200 | 0.9898 | 359,972 | +0.12(+13.77%) |
Apr 07, 2020 | 0.9400 | 0.9900 | 0.8500 | 0.8700 | 219,021 | -0.06(-6.45%) |
Apr 06, 2020 | 0.9600 | 1.090 | 0.8700 | 0.9300 | 200,281 | -0.27(-22.50%) |
Apr 03, 2020 | 1.010 | 1.430 | 0.9950 | 1.200 | 1,340,700 | +0.24(+24.88%) |
Apr 02, 2020 | 0.7800 | 1.080 | 0.7400 | 0.9609 | 544,358 | +0.27(+38.96%) |
Apr 01, 2020 | 0.7000 | 0.7052 | 0.6375 | 0.6915 | 50,320 | -0.05(-7.16%) |
Mar 31, 2020 | 0.6300 | 1.140 | 0.6300 | 0.7448 | 567,099 | +0.12(+20.13%) |
Mar 30, 2020 | 0.7200 | 0.7500 | 0.5800 | 0.6200 | 52,119 | -0.07(-10.13%) |
Mar 27, 2020 | 0.6894 | 0.7169 | 0.6644 | 0.6899 | 23,200 | +0.00(+0.07%) |
Mar 26, 2020 | 0.6467 | 0.7500 | 0.6038 | 0.6894 | 12,624 | +0.05(+8.48%) |
Mar 25, 2020 | 0.6500 | 0.6800 | 0.6200 | 0.6355 | 13,294 | +0.03(+4.44%) |
Mar 24, 2020 | 0.6750 | 0.7000 | 0.5820 | 0.6085 | 18,033 | -0.03(-4.92%) |
Mar 23, 2020 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 6,843 | -0.04(-5.27%) |
Mar 20, 2020 | 0.7100 | 0.7100 | 0.6357 | 0.6756 | 14,900 | -0.03(-4.85%) |
Mar 19, 2020 | 0.6200 | 0.7399 | 0.6200 | 0.7100 | 56,743 | +0.11(+18.27%) |
Mar 18, 2020 | 0.6501 | 0.6591 | 0.5500 | 0.6003 | 21,053 | -0.05(-7.66%) |
Mar 17, 2020 | 0.7000 | 0.7000 | 0.6419 | 0.6501 | 15,784 | -0.00(-0.46%) |
Mar 16, 2020 | 0.7900 | 0.7900 | 0.6431 | 0.6531 | 15,069 | -0.11(-14.05%) |
Mar 13, 2020 | 0.6719 | 0.8000 | 0.6719 | 0.7599 | 49,200 | +0.09(+13.42%) |
Mar 12, 2020 | 0.7213 | 0.7300 | 0.6402 | 0.6700 | 84,508 | -0.09(-11.98%) |
Mar 11, 2020 | 0.8600 | 0.8600 | 0.7612 | 0.7612 | 29,727 | -0.06(-7.76%) |
Mar 10, 2020 | 0.8515 | 0.8515 | 0.8000 | 0.8252 | 22,843 | +0.01(+1.75%) |
Mar 09, 2020 | 0.8500 | 0.8864 | 0.7208 | 0.8110 | 38,121 | -0.13(-13.81%) |
Mar 06, 2020 | 0.9627 | 1.035 | 0.9409 | 0.9409 | 16,100 | -0.10(-9.63%) |
Mar 05, 2020 | 1.096 | 1.100 | 1.003 | 1.041 | 15,021 | -0.04(-3.35%) |
Mar 04, 2020 | 1.000 | 1.180 | 0.9713 | 1.077 | 136,601 | +0.10(+9.91%) |
Mar 03, 2020 | 1.080 | 1.080 | 0.9700 | 0.9802 | 34,618 | -0.03(-3.44%) |