Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.7070 | 0.7400 | 0.6950 | 0.7214 | 201,332 | +0.00(+0.19%) |
Aug 28, 2020 | 0.7000 | 0.7200 | 0.6936 | 0.7200 | 67,200 | +0.02(+2.13%) |
Aug 27, 2020 | 0.7219 | 0.7263 | 0.7000 | 0.7050 | 116,449 | -0.02(-2.08%) |
Aug 26, 2020 | 0.7257 | 0.7333 | 0.7083 | 0.7200 | 139,073 | +0.02(+2.77%) |
Aug 25, 2020 | 0.6909 | 0.7053 | 0.6665 | 0.7006 | 81,814 | +0.02(+3.56%) |
Aug 24, 2020 | 0.7089 | 0.7141 | 0.6700 | 0.6765 | 130,029 | -0.01(-1.96%) |
Aug 21, 2020 | 0.7158 | 0.7237 | 0.6710 | 0.6900 | 133,700 | -0.03(-4.18%) |
Aug 20, 2020 | 0.7303 | 0.7500 | 0.6984 | 0.7201 | 155,833 | -0.01(-1.36%) |
Aug 19, 2020 | 0.6572 | 0.7459 | 0.6495 | 0.7300 | 285,668 | +0.08(+12.43%) |
Aug 18, 2020 | 0.6885 | 0.6900 | 0.6300 | 0.6493 | 475,493 | -0.04(-5.24%) |
Aug 17, 2020 | 0.7433 | 0.7532 | 0.6776 | 0.6852 | 460,270 | -0.05(-6.39%) |
Aug 14, 2020 | 0.7590 | 0.7721 | 0.6901 | 0.7320 | 444,000 | -0.04(-4.85%) |
Aug 13, 2020 | 0.7909 | 0.7992 | 0.7500 | 0.7693 | 261,503 | -0.00(-0.62%) |
Aug 12, 2020 | 0.7917 | 0.7917 | 0.7441 | 0.7741 | 80,857 | -0.01(-0.93%) |
Aug 11, 2020 | 0.7844 | 0.7946 | 0.7700 | 0.7814 | 100,048 | +0.01(+0.85%) |
Aug 10, 2020 | 0.7757 | 0.7763 | 0.7500 | 0.7748 | 162,600 | +0.02(+2.61%) |
Aug 07, 2020 | 0.7426 | 0.7572 | 0.7400 | 0.7551 | 344,000 | +0.01(+0.95%) |
Aug 06, 2020 | 0.7927 | 0.8000 | 0.7460 | 0.7480 | 225,745 | -0.04(-5.03%) |
Aug 05, 2020 | 0.7945 | 0.8100 | 0.7800 | 0.7876 | 71,689 | -0.01(-1.39%) |
Aug 04, 2020 | 0.7800 | 0.8051 | 0.7800 | 0.7987 | 170,936 | +0.01(+1.10%) |
Aug 03, 2020 | 0.7800 | 0.8030 | 0.7800 | 0.7900 | 143,475 | -0.01(-0.68%) |
Jul 31, 2020 | 0.8102 | 0.8251 | 0.7814 | 0.7954 | 86,200 | -0.01(-1.80%) |
Jul 30, 2020 | 0.8252 | 0.8252 | 0.7918 | 0.8100 | 195,802 | -0.00(-0.28%) |
Jul 29, 2020 | 0.8340 | 0.8361 | 0.8079 | 0.8123 | 92,371 | -0.02(-2.66%) |
Jul 28, 2020 | 0.8172 | 0.8427 | 0.8101 | 0.8345 | 187,117 | +0.03(+3.73%) |
Jul 27, 2020 | 0.8163 | 0.8300 | 0.8045 | 0.8045 | 181,546 | -0.00(-0.52%) |
Jul 24, 2020 | 0.8069 | 0.8200 | 0.7846 | 0.8087 | 185,900 | +0.00(+0.15%) |
Jul 23, 2020 | 0.8173 | 0.8300 | 0.7905 | 0.8075 | 432,457 | -0.00(-0.31%) |
Jul 22, 2020 | 0.8130 | 0.8382 | 0.7887 | 0.8100 | 282,296 | -0.02(-2.41%) |
Jul 21, 2020 | 0.8568 | 0.8797 | 0.7984 | 0.8300 | 258,567 | -0.02(-2.35%) |
Jul 20, 2020 | 0.8729 | 0.8802 | 0.8500 | 0.8500 | 186,863 | -0.00(-0.35%) |
Jul 17, 2020 | 0.8938 | 0.8969 | 0.8419 | 0.8530 | 106,200 | -0.02(-2.26%) |
Jul 16, 2020 | 0.8741 | 0.8860 | 0.8500 | 0.8727 | 201,080 | +0.00(+0.31%) |
Jul 15, 2020 | 0.9192 | 0.9192 | 0.8600 | 0.8700 | 112,246 | -0.01(-0.91%) |
Jul 14, 2020 | 0.9000 | 0.9000 | 0.8500 | 0.8780 | 93,872 | -0.02(-1.90%) |
Jul 13, 2020 | 0.8913 | 0.9300 | 0.8500 | 0.8950 | 194,901 | +0.04(+4.56%) |
Jul 10, 2020 | 0.7898 | 0.8636 | 0.7898 | 0.8560 | 84,300 | +0.04(+4.39%) |
Jul 09, 2020 | 0.8316 | 0.8568 | 0.7950 | 0.8200 | 388,715 | -0.04(-4.65%) |
Jul 08, 2020 | 0.8218 | 0.8800 | 0.8218 | 0.8600 | 155,098 | +0.00(+0.29%) |
Jul 07, 2020 | 0.8801 | 0.8844 | 0.8521 | 0.8575 | 150,580 | -0.03(-3.79%) |
Jul 06, 2020 | 0.9469 | 0.9485 | 0.8800 | 0.8913 | 244,681 | -0.02(-2.64%) |
Jul 02, 2020 | 0.8411 | 0.9451 | 0.8337 | 0.9155 | 279,800 | +0.06(+6.45%) |
Jul 01, 2020 | 0.8797 | 0.8800 | 0.8221 | 0.8600 | 222,498 | +0.01(+1.65%) |
Jun 30, 2020 | 0.8823 | 0.8938 | 0.8400 | 0.8460 | 610,231 | -0.05(-5.69%) |
Jun 29, 2020 | 0.8891 | 0.9390 | 0.8600 | 0.8970 | 288,372 | -0.04(-4.01%) |
Jun 26, 2020 | 0.9458 | 0.9700 | 0.9135 | 0.9345 | 338,100 | -0.04(-3.66%) |
Jun 25, 2020 | 0.9193 | 0.9800 | 0.9151 | 0.9700 | 160,133 | +0.03(+2.67%) |
Jun 24, 2020 | 0.9772 | 0.9848 | 0.9000 | 0.9448 | 499,790 | -0.05(-4.57%) |
Jun 23, 2020 | 1.000 | 1.040 | 0.9786 | 0.9900 | 484,796 | -0.01(-0.77%) |
Jun 22, 2020 | 1.040 | 1.050 | 0.9700 | 0.9977 | 422,454 | -0.04(-4.07%) |
Jun 19, 2020 | 1.100 | 1.100 | 0.9849 | 1.040 | 1,086,900 | -0.04(-3.70%) |
Jun 18, 2020 | 1.100 | 1.140 | 1.000 | 1.080 | 1,413,227 | -0.18(-14.29%) |
Jun 17, 2020 | 1.330 | 1.330 | 1.250 | 1.260 | 403,065 | -0.07(-5.26%) |
Jun 16, 2020 | 1.370 | 1.370 | 1.300 | 1.330 | 264,375 | +0.00(+0.00%) |
Jun 15, 2020 | 1.260 | 1.350 | 1.210 | 1.330 | 607,908 | +0.07(+5.56%) |
Jun 12, 2020 | 1.310 | 1.310 | 1.240 | 1.260 | 482,500 | +0.02(+1.84%) |
Jun 11, 2020 | 1.300 | 1.340 | 1.200 | 1.237 | 740,725 | -0.12(-9.03%) |
Jun 10, 2020 | 1.420 | 1.460 | 1.350 | 1.360 | 476,118 | -0.06(-4.23%) |
Jun 09, 2020 | 1.400 | 1.421 | 1.340 | 1.420 | 716,789 | +0.01(+1.07%) |
Jun 08, 2020 | 1.410 | 1.449 | 1.270 | 1.405 | 706,085 | -0.01(-0.73%) |
Jun 05, 2020 | 1.420 | 1.440 | 1.380 | 1.415 | 186,800 | +0.01(+0.38%) |
Jun 04, 2020 | 1.320 | 1.410 | 1.320 | 1.410 | 137,981 | +0.03(+2.17%) |
Jun 03, 2020 | 1.350 | 1.390 | 1.330 | 1.380 | 199,074 | +0.04(+2.99%) |
Jun 02, 2020 | 1.317 | 1.340 | 1.278 | 1.340 | 183,147 | +0.03(+2.29%) |