Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9500 | 0.9926 | 0.8800 | 0.9194 | 994,731 | -0.07(-7.13%) |
Apr 29, 2020 | 1.070 | 1.070 | 0.9200 | 0.9900 | 2,420,297 | -0.03(-2.94%) |
Apr 28, 2020 | 0.9300 | 1.300 | 0.9100 | 1.020 | 9,824,393 | +0.16(+18.60%) |
Apr 27, 2020 | 0.8300 | 1.120 | 0.7901 | 0.8600 | 3,432,674 | +0.05(+6.17%) |
Apr 24, 2020 | 0.7700 | 0.8100 | 0.7400 | 0.8100 | 288,400 | +0.03(+3.85%) |
Apr 23, 2020 | 0.7100 | 0.7900 | 0.6900 | 0.7800 | 447,079 | +0.08(+10.64%) |
Apr 22, 2020 | 0.6600 | 0.7050 | 0.6500 | 0.7050 | 250,135 | +0.02(+2.92%) |
Apr 21, 2020 | 0.6600 | 0.6900 | 0.6400 | 0.6850 | 285,863 | +0.02(+2.39%) |
Apr 20, 2020 | 0.6611 | 0.6900 | 0.6600 | 0.6690 | 181,978 | -0.01(-1.62%) |
Apr 17, 2020 | 0.6900 | 0.6900 | 0.6502 | 0.6800 | 175,400 | -0.00(-0.22%) |
Apr 16, 2020 | 0.7000 | 0.7150 | 0.6800 | 0.6815 | 322,189 | -0.02(-2.63%) |
Apr 15, 2020 | 0.6595 | 0.7000 | 0.6595 | 0.6999 | 191,327 | +0.01(+2.18%) |
Apr 14, 2020 | 0.6980 | 0.7000 | 0.6360 | 0.6850 | 448,728 | +0.04(+5.38%) |
Apr 13, 2020 | 0.6532 | 0.6700 | 0.6300 | 0.6500 | 311,239 | -0.03(-3.76%) |
Apr 09, 2020 | 0.6800 | 0.6900 | 0.6400 | 0.6754 | 356,200 | -0.00(-0.68%) |
Apr 08, 2020 | 0.6500 | 0.6800 | 0.6200 | 0.6800 | 964,179 | +0.01(+2.10%) |
Apr 07, 2020 | 0.6600 | 0.7100 | 0.6500 | 0.6660 | 316,170 | -0.02(-3.48%) |
Apr 06, 2020 | 0.7800 | 0.7898 | 0.6600 | 0.6900 | 545,184 | -0.05(-7.31%) |
Apr 03, 2020 | 0.7600 | 0.7900 | 0.6800 | 0.7444 | 872,400 | +0.00(+0.61%) |
Apr 02, 2020 | 0.8500 | 0.9800 | 0.7000 | 0.7399 | 5,465,889 | -0.08(-9.77%) |
Apr 01, 2020 | 0.7800 | 0.8400 | 0.6300 | 0.8200 | 6,472,594 | +0.22(+36.67%) |
Mar 31, 2020 | 0.6400 | 0.6800 | 0.6000 | 0.6000 | 558,590 | -0.05(-7.69%) |
Mar 30, 2020 | 0.6100 | 0.6600 | 0.5600 | 0.6500 | 908,571 | +0.05(+9.13%) |
Mar 27, 2020 | 0.5200 | 0.6200 | 0.5003 | 0.5956 | 950,100 | +0.09(+16.78%) |
Mar 26, 2020 | 0.5300 | 0.5400 | 0.4800 | 0.5100 | 935,590 | +0.03(+6.25%) |
Mar 25, 2020 | 0.5000 | 0.5400 | 0.4600 | 0.4800 | 606,783 | +0.01(+2.13%) |
Mar 24, 2020 | 0.5000 | 0.5500 | 0.4400 | 0.4700 | 572,950 | +0.01(+2.73%) |
Mar 23, 2020 | 0.5050 | 0.5700 | 0.4575 | 0.4575 | 691,428 | -0.03(-6.59%) |
Mar 20, 2020 | 0.5000 | 0.5000 | 0.4505 | 0.4898 | 274,000 | +0.02(+4.21%) |
Mar 19, 2020 | 0.4200 | 0.5100 | 0.4100 | 0.4700 | 216,651 | +0.02(+4.44%) |
Mar 18, 2020 | 0.4800 | 0.4800 | 0.4300 | 0.4500 | 660,944 | -0.03(-6.35%) |
Mar 17, 2020 | 0.5100 | 0.5380 | 0.4604 | 0.4805 | 237,950 | -0.02(-3.90%) |
Mar 16, 2020 | 0.5000 | 0.5467 | 0.4835 | 0.5000 | 207,520 | -0.04(-7.41%) |
Mar 13, 2020 | 0.5000 | 0.5585 | 0.4900 | 0.5400 | 312,600 | +0.00(+0.00%) |
Mar 12, 2020 | 0.5700 | 0.5900 | 0.5200 | 0.5400 | 824,881 | -0.06(-10.00%) |
Mar 11, 2020 | 0.6111 | 0.7418 | 0.6000 | 0.6000 | 2,427,478 | +0.01(+2.41%) |
Mar 10, 2020 | 0.6677 | 0.6677 | 0.5500 | 0.5859 | 223,701 | -0.01(-2.35%) |
Mar 09, 2020 | 0.5990 | 0.6398 | 0.5500 | 0.6000 | 278,985 | -0.04(-5.63%) |
Mar 06, 2020 | 0.6600 | 0.6900 | 0.6200 | 0.6358 | 226,200 | -0.02(-3.65%) |
Mar 05, 2020 | 0.7200 | 0.7226 | 0.6599 | 0.6599 | 191,088 | -0.03(-4.36%) |
Mar 04, 2020 | 0.7013 | 0.7580 | 0.6865 | 0.6900 | 272,630 | +0.00(+0.69%) |
Mar 03, 2020 | 0.6519 | 0.7850 | 0.6510 | 0.6853 | 222,821 | +0.02(+2.28%) |
Mar 02, 2020 | 0.7775 | 0.8082 | 0.6700 | 0.6700 | 410,377 | -0.04(-5.90%) |
Feb 28, 2020 | 0.7700 | 0.7904 | 0.7120 | 0.7120 | 287,100 | -0.08(-9.92%) |
Feb 27, 2020 | 0.7800 | 0.8199 | 0.7700 | 0.7904 | 342,251 | -0.01(-1.20%) |
Feb 26, 2020 | 0.8100 | 0.8400 | 0.7800 | 0.8000 | 156,419 | -0.01(-1.23%) |
Feb 25, 2020 | 0.8700 | 0.9000 | 0.8100 | 0.8100 | 329,547 | -0.04(-4.19%) |
Feb 24, 2020 | 0.8400 | 0.8800 | 0.7731 | 0.8454 | 353,302 | +0.06(+7.00%) |
Feb 21, 2020 | 0.8300 | 0.8369 | 0.7611 | 0.7901 | 449,900 | -0.05(-5.59%) |
Feb 20, 2020 | 0.8900 | 0.9400 | 0.8120 | 0.8369 | 411,976 | -0.05(-6.00%) |
Feb 19, 2020 | 0.9100 | 0.9839 | 0.8700 | 0.8903 | 503,884 | -0.02(-2.16%) |
Feb 18, 2020 | 1.110 | 1.120 | 0.9000 | 0.9100 | 1,098,092 | -0.19(-17.27%) |
Feb 14, 2020 | 0.9900 | 1.220 | 0.9800 | 1.100 | 1,204,000 | +0.09(+8.91%) |
Feb 13, 2020 | 1.000 | 1.050 | 1.000 | 1.010 | 114,380 | +0.01(+1.00%) |
Feb 12, 2020 | 1.030 | 1.030 | 0.9700 | 1.000 | 328,436 | -0.03(-2.91%) |
Feb 11, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 208,515 | -0.04(-3.74%) |
Feb 10, 2020 | 1.020 | 1.090 | 1.020 | 1.070 | 217,599 | +0.02(+1.90%) |
Feb 07, 2020 | 1.100 | 1.110 | 1.050 | 1.050 | 313,200 | -0.08(-7.08%) |
Feb 06, 2020 | 1.170 | 1.180 | 1.100 | 1.130 | 269,949 | -0.03(-2.59%) |
Feb 05, 2020 | 1.190 | 1.220 | 1.120 | 1.160 | 443,819 | +0.04(+3.57%) |
Feb 04, 2020 | 1.170 | 1.240 | 1.110 | 1.120 | 828,275 | +0.02(+1.82%) |