Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.7291 | 0.7665 | 0.6819 | 0.7112 | 703,493 | -0.02(-2.67%) |
Mar 30, 2020 | 0.7811 | 0.7811 | 0.7177 | 0.7307 | 381,044 | -0.04(-4.67%) |
Mar 27, 2020 | 0.7372 | 0.7942 | 0.7014 | 0.7665 | 1,075,953 | +0.00(+0.43%) |
Mar 26, 2020 | 0.7486 | 0.7811 | 0.7323 | 0.7632 | 2,214,725 | +0.02(+2.40%) |
Mar 25, 2020 | 0.7193 | 0.7844 | 0.7047 | 0.7453 | 2,843,983 | +0.03(+3.62%) |
Mar 24, 2020 | 0.6770 | 0.7226 | 0.6493 | 0.7193 | 1,787,103 | +0.08(+13.33%) |
Mar 23, 2020 | 0.6314 | 0.6689 | 0.5973 | 0.6347 | 812,716 | +0.00(+0.78%) |
Mar 20, 2020 | 0.6200 | 0.6737 | 0.6078 | 0.6298 | 1,678,758 | +0.02(+2.65%) |
Mar 19, 2020 | 0.5745 | 0.6591 | 0.5582 | 0.6135 | 895,923 | +0.04(+7.71%) |
Mar 18, 2020 | 0.6217 | 0.6672 | 0.5598 | 0.5696 | 1,518,674 | -0.05(-8.62%) |
Mar 17, 2020 | 0.5973 | 0.6558 | 0.5907 | 0.6233 | 1,869,720 | +0.02(+3.51%) |
Mar 16, 2020 | 0.6428 | 0.6819 | 0.5973 | 0.6021 | 1,806,735 | -0.07(-10.41%) |
Mar 13, 2020 | 0.6477 | 0.6721 | 0.6046 | 0.6721 | 2,082,471 | +0.07(+12.53%) |
Mar 12, 2020 | 0.7291 | 0.7551 | 0.5973 | 0.5973 | 3,057,103 | -0.19(-24.02%) |
Mar 11, 2020 | 0.8235 | 0.8381 | 0.7616 | 0.7860 | 1,471,555 | -0.06(-7.12%) |
Mar 10, 2020 | 0.8674 | 0.8902 | 0.8202 | 0.8462 | 1,605,813 | +0.00(+0.00%) |
Mar 09, 2020 | 0.8641 | 0.8967 | 0.8349 | 0.8462 | 1,006,259 | -0.08(-8.77%) |
Mar 06, 2020 | 0.9569 | 0.9781 | 0.9065 | 0.9276 | 1,113,437 | -0.05(-5.16%) |
Mar 05, 2020 | 0.9602 | 1.024 | 0.9602 | 0.9781 | 719,236 | -0.00(-0.33%) |
Mar 04, 2020 | 0.9406 | 0.9878 | 0.9374 | 0.9813 | 1,047,964 | +0.06(+6.91%) |
Mar 03, 2020 | 0.9488 | 0.9973 | 0.9130 | 0.9179 | 2,283,879 | -0.03(-2.93%) |
Mar 02, 2020 | 0.9406 | 0.9667 | 0.9130 | 0.9455 | 1,539,701 | +0.01(+0.69%) |
Feb 28, 2020 | 0.8983 | 0.9455 | 0.8804 | 0.9390 | 1,673,227 | +0.01(+1.05%) |
Feb 27, 2020 | 0.9618 | 0.9634 | 0.9113 | 0.9292 | 2,920,885 | -0.07(-7.00%) |
Feb 26, 2020 | 0.9992 | 1.017 | 0.9667 | 0.9992 | 2,005,157 | -0.01(-0.57%) |
Feb 25, 2020 | 1.043 | 1.055 | 0.9927 | 1.005 | 2,279,037 | -0.03(-3.06%) |
Feb 24, 2020 | 1.120 | 1.139 | 1.035 | 1.037 | 2,562,398 | -0.12(-10.03%) |
Feb 21, 2020 | 1.102 | 1.195 | 1.072 | 1.152 | 4,944,717 | +0.04(+3.66%) |
Feb 20, 2020 | 1.066 | 1.129 | 1.064 | 1.112 | 2,944,279 | +0.05(+4.75%) |
Feb 19, 2020 | 1.071 | 1.093 | 1.043 | 1.061 | 1,786,427 | -0.00(-0.46%) |
Feb 18, 2020 | 1.068 | 1.089 | 1.051 | 1.066 | 2,433,062 | -0.00(-0.15%) |
Feb 14, 2020 | 1.059 | 1.074 | 1.039 | 1.068 | 2,442,556 | +0.01(+0.92%) |
Feb 13, 2020 | 1.085 | 1.113 | 1.006 | 1.058 | 18,715,844 | -0.24(-18.65%) |
Feb 12, 2020 | 1.307 | 1.362 | 1.294 | 1.300 | 1,107,925 | -0.03(-2.44%) |
Feb 11, 2020 | 1.372 | 1.409 | 1.323 | 1.333 | 764,369 | -0.05(-3.65%) |
Feb 10, 2020 | 1.369 | 1.388 | 1.273 | 1.383 | 1,832,347 | -0.00(-0.12%) |
Feb 07, 2020 | 1.261 | 1.455 | 1.180 | 1.385 | 6,163,230 | +0.16(+13.16%) |
Feb 06, 2020 | 1.248 | 1.248 | 1.195 | 1.224 | 459,821 | -0.01(-0.53%) |
Feb 05, 2020 | 1.248 | 1.266 | 1.204 | 1.230 | 704,629 | +0.01(+0.80%) |
Feb 04, 2020 | 1.229 | 1.251 | 1.212 | 1.221 | 876,075 | +0.03(+2.18%) |
Feb 03, 2020 | 1.168 | 1.266 | 1.134 | 1.195 | 1,504,153 | +0.04(+3.38%) |
Jan 31, 2020 | 1.224 | 1.224 | 1.125 | 1.155 | 953,057 | -0.07(-5.46%) |
Jan 30, 2020 | 1.164 | 1.248 | 1.164 | 1.222 | 1,897,162 | +0.06(+5.03%) |
Jan 29, 2020 | 1.103 | 1.164 | 1.103 | 1.164 | 719,168 | +0.07(+6.72%) |
Jan 28, 2020 | 1.072 | 1.102 | 1.059 | 1.090 | 352,619 | +0.03(+2.60%) |
Jan 27, 2020 | 1.069 | 1.091 | 1.055 | 1.063 | 322,417 | -0.03(-2.83%) |
Jan 24, 2020 | 1.123 | 1.123 | 1.061 | 1.094 | 550,573 | -0.02(-1.90%) |
Jan 23, 2020 | 1.160 | 1.160 | 1.098 | 1.115 | 852,516 | -0.06(-4.73%) |
Jan 22, 2020 | 1.155 | 1.170 | 1.142 | 1.170 | 479,441 | +0.01(+0.84%) |
Jan 21, 2020 | 1.196 | 1.212 | 1.142 | 1.160 | 549,185 | -0.04(-3.39%) |
Jan 17, 2020 | 1.191 | 1.217 | 1.177 | 1.201 | 944,455 | +0.01(+0.82%) |
Jan 16, 2020 | 1.188 | 1.206 | 1.178 | 1.191 | 1,111,876 | +0.00(+0.41%) |
Jan 15, 2020 | 1.115 | 1.216 | 1.115 | 1.186 | 1,361,158 | +0.07(+5.81%) |
Jan 14, 2020 | 1.103 | 1.165 | 1.102 | 1.121 | 719,801 | +0.02(+1.47%) |
Jan 13, 2020 | 1.087 | 1.126 | 1.077 | 1.105 | 702,227 | +0.01(+1.04%) |
Jan 10, 2020 | 1.084 | 1.110 | 1.077 | 1.094 | 465,775 | +0.01(+1.05%) |
Jan 09, 2020 | 1.059 | 1.128 | 1.059 | 1.082 | 825,221 | +0.01(+1.37%) |
Jan 08, 2020 | 1.059 | 1.074 | 1.038 | 1.068 | 703,953 | +0.00(+0.31%) |
Jan 07, 2020 | 1.050 | 1.077 | 1.033 | 1.064 | 480,658 | +0.01(+1.40%) |
Jan 06, 2020 | 1.056 | 1.060 | 1.030 | 1.050 | 619,807 | -0.01(-1.23%) |
Jan 03, 2020 | 1.050 | 1.072 | 1.030 | 1.063 | 803,739 | +0.00(+0.46%) |