Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5700 | 0.6300 | 0.5600 | 0.5800 | 483,980 | +0.04(+7.41%) |
Apr 29, 2020 | 0.5500 | 0.5700 | 0.5200 | 0.5400 | 267,241 | +0.02(+3.03%) |
Apr 28, 2020 | 0.5555 | 0.5790 | 0.5200 | 0.5241 | 175,957 | -0.03(-4.71%) |
Apr 27, 2020 | 0.5851 | 0.5945 | 0.5450 | 0.5500 | 217,509 | -0.02(-2.91%) |
Apr 24, 2020 | 0.5478 | 0.5856 | 0.5201 | 0.5665 | 156,000 | +0.03(+4.91%) |
Apr 23, 2020 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 283,487 | +0.01(+2.31%) |
Apr 22, 2020 | 0.5478 | 0.5500 | 0.4700 | 0.5278 | 266,274 | +0.06(+12.27%) |
Apr 21, 2020 | 0.5141 | 0.5600 | 0.4611 | 0.4701 | 927,697 | -0.02(-4.06%) |
Apr 20, 2020 | 0.5400 | 0.5500 | 0.4800 | 0.4900 | 344,722 | -0.07(-11.71%) |
Apr 17, 2020 | 0.5400 | 0.5797 | 0.5400 | 0.5550 | 84,600 | +0.03(+4.93%) |
Apr 16, 2020 | 0.5500 | 0.5599 | 0.5000 | 0.5289 | 96,897 | -0.04(-7.18%) |
Apr 15, 2020 | 0.5998 | 0.5998 | 0.5112 | 0.5698 | 220,112 | -0.01(-0.94%) |
Apr 14, 2020 | 0.6000 | 0.6026 | 0.5300 | 0.5752 | 117,370 | -0.02(-3.33%) |
Apr 13, 2020 | 0.6000 | 0.6000 | 0.5402 | 0.5950 | 53,599 | +0.03(+4.39%) |
Apr 09, 2020 | 0.5300 | 0.5945 | 0.5300 | 0.5700 | 187,500 | +0.03(+5.56%) |
Apr 08, 2020 | 0.5572 | 0.5699 | 0.5101 | 0.5400 | 140,452 | -0.01(-1.69%) |
Apr 07, 2020 | 0.5700 | 0.6159 | 0.5000 | 0.5493 | 301,555 | -0.00(-0.13%) |
Apr 06, 2020 | 0.5300 | 0.6400 | 0.5200 | 0.5500 | 255,796 | +0.05(+9.96%) |
Apr 03, 2020 | 0.5139 | 0.5636 | 0.5000 | 0.5002 | 187,600 | -0.00(-0.36%) |
Apr 02, 2020 | 0.5800 | 0.5800 | 0.5020 | 0.5020 | 171,887 | -0.04(-7.89%) |
Apr 01, 2020 | 0.6182 | 0.6182 | 0.5002 | 0.5450 | 122,654 | -0.05(-9.17%) |
Mar 31, 2020 | 0.6888 | 0.7315 | 0.6000 | 0.6000 | 60,597 | -0.06(-9.09%) |
Mar 30, 2020 | 0.6900 | 0.7245 | 0.6600 | 0.6600 | 77,024 | -0.06(-8.33%) |
Mar 27, 2020 | 0.7958 | 0.8295 | 0.6963 | 0.7200 | 125,000 | -0.06(-7.69%) |
Mar 26, 2020 | 0.7100 | 0.7800 | 0.6500 | 0.7800 | 208,824 | +0.13(+19.78%) |
Mar 25, 2020 | 0.5300 | 0.6875 | 0.5300 | 0.6512 | 126,670 | +0.13(+25.23%) |
Mar 24, 2020 | 0.5600 | 0.5998 | 0.4800 | 0.5200 | 190,364 | +0.04(+8.33%) |
Mar 23, 2020 | 0.5600 | 0.6000 | 0.4500 | 0.4800 | 249,335 | -0.09(-15.49%) |
Mar 20, 2020 | 0.5200 | 0.6470 | 0.5100 | 0.5680 | 163,300 | +0.05(+10.59%) |
Mar 19, 2020 | 0.4900 | 0.5944 | 0.4501 | 0.5136 | 147,014 | +0.00(+0.51%) |
Mar 18, 2020 | 0.5899 | 0.6345 | 0.5000 | 0.5110 | 214,573 | -0.12(-18.89%) |
Mar 17, 2020 | 0.7300 | 0.7300 | 0.5800 | 0.6300 | 184,719 | -0.06(-8.70%) |
Mar 16, 2020 | 0.6800 | 0.7400 | 0.6500 | 0.6900 | 148,626 | -0.11(-13.75%) |
Mar 13, 2020 | 0.7329 | 0.8000 | 0.6279 | 0.8000 | 148,100 | +0.10(+14.29%) |
Mar 12, 2020 | 0.7872 | 0.8705 | 0.6500 | 0.7000 | 291,315 | -0.11(-13.15%) |
Mar 11, 2020 | 1.020 | 1.085 | 0.7500 | 0.8060 | 269,069 | -0.13(-13.71%) |
Mar 10, 2020 | 0.9000 | 1.020 | 0.8603 | 0.9341 | 192,614 | +0.07(+8.11%) |
Mar 09, 2020 | 0.8900 | 0.9499 | 0.7799 | 0.8640 | 541,572 | -0.13(-12.82%) |
Mar 06, 2020 | 1.060 | 1.085 | 0.9900 | 0.9910 | 158,800 | -0.05(-4.71%) |
Mar 05, 2020 | 1.100 | 1.262 | 1.020 | 1.040 | 439,376 | -0.13(-11.11%) |
Mar 04, 2020 | 1.220 | 1.350 | 1.170 | 1.170 | 761,390 | -0.02(-1.68%) |
Mar 03, 2020 | 1.130 | 1.230 | 1.130 | 1.190 | 241,140 | +0.09(+8.18%) |
Mar 02, 2020 | 1.090 | 1.160 | 1.040 | 1.100 | 304,560 | +0.03(+2.80%) |
Feb 28, 2020 | 1.100 | 1.100 | 1.050 | 1.070 | 139,200 | -0.02(-1.83%) |
Feb 27, 2020 | 1.150 | 1.210 | 1.070 | 1.090 | 250,091 | -0.12(-9.92%) |
Feb 26, 2020 | 1.210 | 1.310 | 1.200 | 1.210 | 93,546 | +0.00(+0.00%) |
Feb 25, 2020 | 1.300 | 1.315 | 1.170 | 1.210 | 144,924 | -0.11(-8.33%) |
Feb 24, 2020 | 1.360 | 1.365 | 1.250 | 1.320 | 166,559 | -0.06(-4.35%) |
Feb 21, 2020 | 1.400 | 1.407 | 1.360 | 1.380 | 46,600 | -0.01(-0.72%) |
Feb 20, 2020 | 1.340 | 1.480 | 1.340 | 1.390 | 92,269 | +0.03(+2.21%) |
Feb 19, 2020 | 1.320 | 1.390 | 1.301 | 1.360 | 168,139 | -0.08(-5.56%) |
Feb 18, 2020 | 1.290 | 1.320 | 1.250 | 1.440 | 103,659 | +0.13(+9.92%) |
Feb 14, 2020 | 1.289 | 1.320 | 1.261 | 1.310 | 27,700 | +0.04(+3.15%) |
Feb 13, 2020 | 1.321 | 1.340 | 1.236 | 1.270 | 169,706 | -0.08(-5.93%) |
Feb 12, 2020 | 1.360 | 1.400 | 1.291 | 1.350 | 116,448 | -0.02(-1.46%) |
Feb 11, 2020 | 1.430 | 1.430 | 1.350 | 1.370 | 80,190 | -0.03(-2.14%) |
Feb 10, 2020 | 1.320 | 1.420 | 1.280 | 1.400 | 86,626 | +0.08(+6.06%) |
Feb 07, 2020 | 1.450 | 1.460 | 1.270 | 1.320 | 183,700 | -0.12(-8.33%) |
Feb 06, 2020 | 1.480 | 1.480 | 1.440 | 1.440 | 177,963 | -0.05(-3.36%) |
Feb 05, 2020 | 1.520 | 1.540 | 1.470 | 1.490 | 77,309 | -0.03(-1.97%) |
Feb 04, 2020 | 1.500 | 1.600 | 1.490 | 1.520 | 147,172 | +0.05(+3.40%) |