Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.9041 | 0.9454 | 0.9040 | 0.9136 | 47,900 | +0.01(+1.29%) |
Jul 30, 2020 | 0.9100 | 0.9455 | 0.9000 | 0.9020 | 68,502 | -0.05(-5.55%) |
Jul 29, 2020 | 0.9010 | 0.9563 | 0.9010 | 0.9550 | 180,899 | +0.01(+1.24%) |
Jul 28, 2020 | 0.9100 | 0.9547 | 0.8922 | 0.9433 | 320,536 | +0.00(+0.46%) |
Jul 27, 2020 | 0.9421 | 1.030 | 0.9000 | 0.9390 | 998,078 | -0.02(-2.07%) |
Jul 24, 2020 | 0.9100 | 0.9648 | 0.9100 | 0.9588 | 81,200 | +0.02(+1.95%) |
Jul 23, 2020 | 0.9800 | 1.000 | 0.9300 | 0.9405 | 210,679 | -0.07(-6.88%) |
Jul 22, 2020 | 1.100 | 1.210 | 0.9333 | 1.010 | 2,246,745 | +0.05(+5.44%) |
Jul 21, 2020 | 0.9500 | 0.9848 | 0.9301 | 0.9579 | 45,700 | -0.01(-0.88%) |
Jul 20, 2020 | 0.9853 | 1.010 | 0.9300 | 0.9664 | 106,706 | -0.01(-1.39%) |
Jul 17, 2020 | 1.000 | 1.000 | 0.9503 | 0.9800 | 72,000 | -0.02(-2.00%) |
Jul 16, 2020 | 0.9400 | 1.120 | 0.8831 | 1.000 | 309,803 | +0.05(+4.84%) |
Jul 15, 2020 | 0.9250 | 1.040 | 0.9242 | 0.9538 | 335,269 | +0.02(+2.56%) |
Jul 14, 2020 | 1.030 | 1.090 | 0.8800 | 0.9300 | 634,291 | -0.17(-15.45%) |
Jul 13, 2020 | 1.190 | 1.300 | 1.060 | 1.100 | 1,225,122 | -0.22(-16.67%) |
Jul 10, 2020 | 1.290 | 1.380 | 1.170 | 1.320 | 2,935,100 | -0.23(-14.84%) |
Jul 09, 2020 | 1.300 | 1.970 | 1.270 | 1.550 | 47,653,792 | +0.75(+93.75%) |
Jul 08, 2020 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 798,080 | -0.01(-1.23%) |
Jul 07, 2020 | 0.7500 | 0.8198 | 0.7451 | 0.8100 | 294,314 | +0.03(+4.11%) |
Jul 06, 2020 | 0.7515 | 0.8200 | 0.7500 | 0.7780 | 234,760 | +0.01(+1.78%) |
Jul 02, 2020 | 0.7800 | 0.8379 | 0.7135 | 0.7644 | 249,300 | -0.03(-3.22%) |
Jul 01, 2020 | 0.7780 | 0.8100 | 0.7501 | 0.7898 | 93,051 | +0.01(+1.28%) |
Jun 30, 2020 | 0.7500 | 0.7945 | 0.7301 | 0.7798 | 311,773 | +0.01(+1.30%) |
Jun 29, 2020 | 0.7303 | 0.8900 | 0.7259 | 0.7698 | 959,506 | +0.01(+0.93%) |
Jun 26, 2020 | 0.7563 | 0.7800 | 0.7259 | 0.7627 | 39,500 | -0.02(-2.18%) |
Jun 25, 2020 | 0.8000 | 0.8000 | 0.7259 | 0.7797 | 67,242 | -0.02(-2.54%) |
Jun 24, 2020 | 0.7578 | 0.8000 | 0.7257 | 0.8000 | 199,315 | +0.01(+1.77%) |
Jun 23, 2020 | 0.7976 | 0.8099 | 0.7509 | 0.7861 | 83,109 | -0.02(-2.94%) |
Jun 22, 2020 | 0.8200 | 0.8424 | 0.7800 | 0.8099 | 92,689 | -0.01(-1.23%) |
Jun 19, 2020 | 0.8500 | 0.8500 | 0.7800 | 0.8200 | 193,000 | +0.00(+0.00%) |
Jun 18, 2020 | 0.8300 | 0.8700 | 0.7500 | 0.8200 | 410,020 | -0.05(-5.75%) |
Jun 17, 2020 | 0.8600 | 1.000 | 0.8200 | 0.8700 | 433,097 | +0.00(+0.00%) |
Jun 16, 2020 | 0.8800 | 0.9060 | 0.8300 | 0.8700 | 640,000 | -0.17(-16.35%) |
Jun 15, 2020 | 0.7400 | 1.500 | 0.6800 | 1.040 | 7,745,385 | +0.37(+54.60%) |
Jun 12, 2020 | 0.7000 | 0.7400 | 0.6297 | 0.6727 | 120,700 | +0.02(+3.49%) |
Jun 11, 2020 | 0.6800 | 0.7600 | 0.6000 | 0.6500 | 265,966 | -0.08(-11.26%) |
Jun 10, 2020 | 0.8849 | 0.8849 | 0.6000 | 0.7325 | 529,673 | -0.11(-12.80%) |
Jun 09, 2020 | 0.6300 | 1.100 | 0.6000 | 0.8400 | 783,123 | +0.19(+29.23%) |
Jun 08, 2020 | 0.6400 | 0.6900 | 0.6200 | 0.6500 | 61,731 | +0.03(+4.84%) |
Jun 05, 2020 | 0.6100 | 0.6430 | 0.6100 | 0.6200 | 44,000 | -0.03(-3.88%) |
Jun 04, 2020 | 0.6500 | 0.6800 | 0.6001 | 0.6450 | 27,246 | -0.01(-1.07%) |
Jun 03, 2020 | 0.6900 | 0.7000 | 0.6500 | 0.6520 | 32,589 | -0.02(-2.69%) |
Jun 02, 2020 | 0.7300 | 0.7299 | 0.6500 | 0.6700 | 35,021 | +0.07(+11.59%) |
Jun 01, 2020 | 0.6000 | 0.7000 | 0.5800 | 0.6004 | 136,335 | -0.00(-0.05%) |
May 29, 2020 | 0.6600 | 0.6602 | 0.5701 | 0.6007 | 82,200 | -0.08(-11.66%) |
May 28, 2020 | 0.7100 | 0.7595 | 0.6800 | 0.6800 | 43,336 | -0.08(-10.67%) |
May 27, 2020 | 0.8500 | 0.8700 | 0.6646 | 0.7612 | 204,425 | -0.01(-1.14%) |
May 26, 2020 | 0.5600 | 0.8500 | 0.5300 | 0.7700 | 378,851 | +0.24(+45.28%) |
May 22, 2020 | 0.5200 | 0.5601 | 0.5200 | 0.5300 | 22,900 | +0.01(+2.42%) |
May 21, 2020 | 0.5585 | 0.6199 | 0.4614 | 0.5175 | 104,381 | -0.01(-2.71%) |
May 20, 2020 | 0.5179 | 0.5610 | 0.4815 | 0.5319 | 38,900 | +0.07(+14.88%) |
May 19, 2020 | 0.5550 | 0.5700 | 0.4605 | 0.4630 | 37,384 | -0.07(-12.64%) |
May 18, 2020 | 0.5200 | 0.5900 | 0.5000 | 0.5300 | 46,800 | +0.04(+7.48%) |
May 15, 2020 | 0.4600 | 0.5624 | 0.4520 | 0.4931 | 44,200 | +0.04(+9.09%) |
May 14, 2020 | 0.4824 | 0.4950 | 0.4520 | 0.4520 | 3,600 | -0.03(-5.83%) |
May 13, 2020 | 0.4800 | 0.4800 | 0.4647 | 0.4800 | 33,768 | +0.01(+3.23%) |
May 12, 2020 | 0.4700 | 0.4700 | 0.4500 | 0.4650 | 9,216 | +0.01(+1.09%) |
May 11, 2020 | 0.4700 | 0.4742 | 0.4150 | 0.4600 | 7,662 | +0.01(+1.10%) |
May 08, 2020 | 0.4500 | 0.4630 | 0.4500 | 0.4550 | 2,900 | -0.01(-1.73%) |
May 07, 2020 | 0.4880 | 0.4980 | 0.4362 | 0.4630 | 19,205 | +0.00(+0.11%) |
May 06, 2020 | 0.4410 | 0.4880 | 0.4201 | 0.4625 | 22,270 | +0.02(+5.11%) |
May 05, 2020 | 0.4800 | 0.4800 | 0.4105 | 0.4400 | 10,561 | -0.03(-6.38%) |
May 04, 2020 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 14,616 | -0.00(-0.72%) |