Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9000 | 0.9100 | 0.8000 | 0.8200 | 66,097 | -0.04(-4.76%) |
Apr 29, 2020 | 0.7500 | 0.9100 | 0.7350 | 0.8610 | 301,847 | +0.12(+16.35%) |
Apr 28, 2020 | 0.7665 | 0.7665 | 0.7020 | 0.7400 | 32,557 | +0.01(+1.37%) |
Apr 27, 2020 | 0.7400 | 0.7800 | 0.7200 | 0.7300 | 42,058 | +0.03(+3.86%) |
Apr 24, 2020 | 0.7443 | 0.7900 | 0.7009 | 0.7029 | 67,000 | -0.04(-5.33%) |
Apr 23, 2020 | 0.7300 | 0.7780 | 0.7200 | 0.7425 | 39,207 | +0.01(+1.73%) |
Apr 22, 2020 | 0.8000 | 0.8000 | 0.7103 | 0.7299 | 64,052 | -0.07(-8.68%) |
Apr 21, 2020 | 0.8200 | 0.8200 | 0.7800 | 0.7993 | 23,021 | -0.03(-3.58%) |
Apr 20, 2020 | 0.7111 | 0.8600 | 0.7100 | 0.8290 | 108,256 | -0.04(-4.48%) |
Apr 17, 2020 | 0.7010 | 1.000 | 0.7010 | 0.8679 | 188,500 | +0.16(+22.24%) |
Apr 16, 2020 | 0.8000 | 0.8300 | 0.7000 | 0.7100 | 78,112 | -0.06(-7.72%) |
Apr 15, 2020 | 0.6900 | 0.8400 | 0.6377 | 0.7694 | 281,048 | +0.13(+19.66%) |
Apr 14, 2020 | 0.5800 | 0.7300 | 0.5800 | 0.6430 | 102,052 | +0.07(+12.81%) |
Apr 13, 2020 | 0.5500 | 0.5900 | 0.5000 | 0.5700 | 100,477 | +0.07(+14.00%) |
Apr 09, 2020 | 0.5000 | 0.5500 | 0.4750 | 0.5000 | 297,200 | +0.05(+11.11%) |
Apr 08, 2020 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 122,652 | -0.04(-8.14%) |
Apr 07, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4899 | 45,947 | -0.01(-2.20%) |
Apr 06, 2020 | 0.5300 | 0.5333 | 0.4867 | 0.5009 | 40,442 | +0.03(+6.57%) |
Apr 03, 2020 | 0.5030 | 0.5679 | 0.4500 | 0.4700 | 48,900 | -0.04(-8.38%) |
Apr 02, 2020 | 0.5565 | 0.6000 | 0.5051 | 0.5130 | 47,184 | -0.02(-3.21%) |
Apr 01, 2020 | 0.6200 | 0.6200 | 0.5100 | 0.5300 | 30,496 | -0.05(-8.62%) |
Mar 31, 2020 | 0.6000 | 0.6500 | 0.5800 | 0.5800 | 55,897 | -0.03(-5.38%) |
Mar 30, 2020 | 0.6088 | 0.6343 | 0.5701 | 0.6130 | 38,549 | +0.03(+5.71%) |
Mar 27, 2020 | 0.7000 | 0.7447 | 0.5600 | 0.5799 | 136,300 | -0.15(-20.56%) |
Mar 26, 2020 | 0.6000 | 0.8200 | 0.5800 | 0.7300 | 152,106 | +0.15(+25.86%) |
Mar 25, 2020 | 0.6000 | 0.6500 | 0.5522 | 0.5800 | 76,765 | -0.02(-3.33%) |
Mar 24, 2020 | 0.7100 | 0.7100 | 0.6000 | 0.6000 | 86,148 | -0.10(-14.29%) |
Mar 23, 2020 | 0.6905 | 0.7500 | 0.5525 | 0.7000 | 152,740 | -0.03(-4.11%) |
Mar 20, 2020 | 0.8000 | 0.8900 | 0.6200 | 0.7300 | 162,700 | -0.17(-18.71%) |
Mar 19, 2020 | 0.9072 | 1.150 | 0.8026 | 0.8980 | 295,074 | -0.01(-1.32%) |
Mar 18, 2020 | 0.7600 | 1.290 | 0.7300 | 0.9100 | 812,447 | +0.11(+13.75%) |
Mar 17, 2020 | 0.8988 | 0.9954 | 0.7600 | 0.8000 | 331,116 | -0.06(-6.54%) |
Mar 16, 2020 | 1.105 | 1.105 | 0.8000 | 0.8560 | 68,557 | -0.18(-17.69%) |
Mar 13, 2020 | 0.9133 | 1.430 | 0.8217 | 1.040 | 28,800 | +0.09(+9.70%) |
Mar 12, 2020 | 0.9079 | 1.000 | 0.8000 | 0.9480 | 14,049 | -0.06(-6.14%) |
Mar 11, 2020 | 1.150 | 1.150 | 1.010 | 1.010 | 35,382 | -0.15(-12.59%) |
Mar 10, 2020 | 1.150 | 1.200 | 1.100 | 1.155 | 14,525 | +0.09(+7.99%) |
Mar 09, 2020 | 1.010 | 1.230 | 1.000 | 1.070 | 42,448 | -0.19(-15.08%) |
Mar 06, 2020 | 1.430 | 1.430 | 1.260 | 1.260 | 61,700 | -0.19(-12.84%) |
Mar 05, 2020 | 1.400 | 1.450 | 1.330 | 1.446 | 23,744 | +0.05(+3.26%) |
Mar 04, 2020 | 1.370 | 1.400 | 1.326 | 1.400 | 14,465 | +0.00(+0.00%) |
Mar 03, 2020 | 1.360 | 1.400 | 1.350 | 1.400 | 8,098 | +0.04(+2.94%) |
Mar 02, 2020 | 1.400 | 1.400 | 1.320 | 1.360 | 15,508 | +0.01(+0.74%) |
Feb 28, 2020 | 1.420 | 1.432 | 1.299 | 1.350 | 47,000 | -0.09(-6.25%) |
Feb 27, 2020 | 1.470 | 1.470 | 1.420 | 1.440 | 36,886 | -0.05(-3.36%) |
Feb 26, 2020 | 1.530 | 1.540 | 1.450 | 1.490 | 16,870 | -0.05(-3.25%) |
Feb 25, 2020 | 1.550 | 1.600 | 1.540 | 1.540 | 17,460 | -0.03(-1.97%) |
Feb 24, 2020 | 1.550 | 1.600 | 1.510 | 1.571 | 39,475 | -0.03(-1.81%) |
Feb 21, 2020 | 1.600 | 1.680 | 1.597 | 1.600 | 3,200 | -0.03(-1.84%) |
Feb 20, 2020 | 1.580 | 1.640 | 1.544 | 1.630 | 8,303 | +0.03(+1.87%) |
Feb 19, 2020 | 1.640 | 1.640 | 1.600 | 1.600 | 2,103 | -0.08(-4.76%) |
Feb 18, 2020 | 1.640 | 1.680 | 1.581 | 1.680 | 2,494 | +0.01(+0.60%) |
Feb 14, 2020 | 1.599 | 1.680 | 1.599 | 1.670 | 10,000 | +0.08(+5.03%) |
Feb 13, 2020 | 1.620 | 1.660 | 1.518 | 1.590 | 24,699 | -0.04(-2.45%) |
Feb 12, 2020 | 1.500 | 1.630 | 1.500 | 1.630 | 44,807 | +0.13(+8.67%) |
Feb 11, 2020 | 1.510 | 1.580 | 1.450 | 1.500 | 27,369 | -0.02(-1.32%) |
Feb 10, 2020 | 1.480 | 1.520 | 1.480 | 1.520 | 13,303 | +0.04(+2.70%) |
Feb 07, 2020 | 1.500 | 1.500 | 1.420 | 1.480 | 12,300 | -0.00(-0.30%) |
Feb 06, 2020 | 1.520 | 1.530 | 1.450 | 1.484 | 23,863 | +0.01(+0.98%) |
Feb 05, 2020 | 1.478 | 1.530 | 1.436 | 1.470 | 24,152 | +0.00(+0.00%) |
Feb 04, 2020 | 1.460 | 1.500 | 1.450 | 1.470 | 13,830 | +0.06(+4.26%) |