Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.430 | 1.490 | 1.260 | 1.320 | 37,776 | -0.10(-7.09%) |
Apr 29, 2020 | 1.430 | 1.490 | 1.300 | 1.421 | 33,341 | +0.00(+0.06%) |
Apr 28, 2020 | 1.340 | 1.500 | 1.282 | 1.420 | 45,247 | +0.06(+4.41%) |
Apr 27, 2020 | 1.230 | 1.450 | 1.190 | 1.360 | 58,206 | +0.12(+9.68%) |
Apr 24, 2020 | 1.210 | 1.400 | 1.170 | 1.240 | 131,600 | +0.05(+4.20%) |
Apr 23, 2020 | 1.150 | 1.350 | 1.150 | 1.190 | 94,730 | +0.04(+3.48%) |
Apr 22, 2020 | 1.450 | 1.470 | 1.050 | 1.150 | 489,053 | -0.01(-0.86%) |
Apr 21, 2020 | 1.050 | 1.170 | 0.9400 | 1.160 | 58,694 | +0.08(+7.41%) |
Apr 20, 2020 | 1.110 | 1.110 | 1.070 | 1.080 | 28,377 | -0.04(-3.57%) |
Apr 17, 2020 | 1.170 | 1.202 | 1.090 | 1.120 | 51,800 | -0.09(-7.44%) |
Apr 16, 2020 | 1.200 | 1.370 | 1.080 | 1.210 | 191,995 | -0.01(-0.82%) |
Apr 15, 2020 | 0.9200 | 2.550 | 0.9200 | 1.220 | 2,189,826 | +0.28(+29.37%) |
Apr 14, 2020 | 0.9401 | 0.9501 | 0.9201 | 0.9430 | 9,278 | -0.00(-0.25%) |
Apr 13, 2020 | 0.8400 | 0.9726 | 0.8400 | 0.9454 | 23,995 | +0.12(+13.90%) |
Apr 09, 2020 | 0.8192 | 0.8500 | 0.8151 | 0.8300 | 13,500 | +0.00(+0.04%) |
Apr 08, 2020 | 0.8500 | 0.8500 | 0.8260 | 0.8297 | 3,134 | -0.02(-1.92%) |
Apr 07, 2020 | 0.8200 | 0.8500 | 0.8017 | 0.8459 | 8,784 | +0.00(+0.11%) |
Apr 06, 2020 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 920 | +0.03(+3.05%) |
Apr 03, 2020 | 0.8602 | 0.8699 | 0.8200 | 0.8200 | 1,000 | -0.04(-4.64%) |
Apr 02, 2020 | 0.8600 | 0.8600 | 0.8500 | 0.8599 | 771 | +0.02(+2.37%) |
Apr 01, 2020 | 0.8799 | 0.8799 | 0.8400 | 0.8400 | 5,445 | -0.04(-4.55%) |
Mar 31, 2020 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 583 | -0.00(-0.36%) |
Mar 30, 2020 | 0.8031 | 0.8832 | 0.8031 | 0.8832 | 2,790 | -0.01(-0.76%) |
Mar 27, 2020 | 0.8600 | 0.8900 | 0.8021 | 0.8900 | 2,600 | +0.02(+2.26%) |
Mar 26, 2020 | 0.8997 | 0.9000 | 0.8700 | 0.8703 | 5,457 | +0.04(+4.80%) |
Mar 25, 2020 | 0.9200 | 0.9200 | 0.8000 | 0.8304 | 64,361 | -0.08(-9.25%) |
Mar 24, 2020 | 0.8989 | 0.9200 | 0.8800 | 0.9150 | 9,678 | +0.04(+4.97%) |
Mar 23, 2020 | 0.9199 | 0.9200 | 0.8717 | 0.8717 | 1,202 | +0.04(+5.01%) |
Mar 20, 2020 | 0.8300 | 0.9197 | 0.8300 | 0.8301 | 1,400 | -0.07(-7.78%) |
Mar 19, 2020 | 0.9597 | 0.9699 | 0.8300 | 0.9001 | 7,545 | +0.00(+0.01%) |
Mar 18, 2020 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 9,464 | -0.10(-9.97%) |
Mar 17, 2020 | 0.9700 | 1.000 | 0.9001 | 0.9997 | 12,306 | +0.01(+0.98%) |
Mar 16, 2020 | 0.9400 | 1.000 | 0.9000 | 0.9900 | 25,717 | +0.05(+5.32%) |
Mar 13, 2020 | 0.8801 | 1.045 | 0.8501 | 0.9400 | 14,400 | -0.06(-5.99%) |
Mar 12, 2020 | 1.020 | 1.020 | 0.8500 | 0.9999 | 7,919 | -0.02(-1.97%) |
Mar 11, 2020 | 1.010 | 1.110 | 1.010 | 1.020 | 6,822 | -0.04(-3.77%) |
Mar 10, 2020 | 1.030 | 1.060 | 1.020 | 1.060 | 45,190 | +0.02(+2.40%) |
Mar 09, 2020 | 1.150 | 1.150 | 1.030 | 1.035 | 21,731 | -0.11(-9.98%) |
Mar 06, 2020 | 1.180 | 1.200 | 1.150 | 1.150 | 5,300 | -0.05(-4.17%) |
Mar 05, 2020 | 1.169 | 1.200 | 1.160 | 1.200 | 1,573 | +0.00(+0.00%) |
Mar 04, 2020 | 1.200 | 1.210 | 1.180 | 1.200 | 14,623 | -0.04(-3.23%) |
Mar 03, 2020 | 1.250 | 1.250 | 1.220 | 1.240 | 2,566 | -0.02(-1.58%) |
Mar 02, 2020 | 1.250 | 1.260 | 1.230 | 1.260 | 8,964 | +0.07(+5.83%) |
Feb 28, 2020 | 1.273 | 1.273 | 1.179 | 1.190 | 19,400 | -0.06(-5.13%) |
Feb 27, 2020 | 1.220 | 1.255 | 1.220 | 1.255 | 2,297 | +0.02(+2.02%) |
Feb 26, 2020 | 1.220 | 1.273 | 1.220 | 1.230 | 27,885 | -0.11(-8.43%) |
Feb 25, 2020 | 1.343 | 1.343 | 1.290 | 1.343 | 1,986 | -0.05(-3.37%) |
Feb 24, 2020 | 1.400 | 1.400 | 1.280 | 1.390 | 51,480 | -0.01(-0.71%) |
Feb 21, 2020 | 1.390 | 1.400 | 1.380 | 1.400 | 3,500 | +0.01(+0.72%) |
Feb 20, 2020 | 1.380 | 1.390 | 1.360 | 1.390 | 19,612 | +0.03(+2.21%) |
Feb 19, 2020 | 1.440 | 1.440 | 1.360 | 1.360 | 36,135 | -0.08(-5.56%) |
Feb 18, 2020 | 1.450 | 1.450 | 1.440 | 1.440 | 15,275 | -0.01(-0.69%) |
Feb 14, 2020 | 1.440 | 1.450 | 1.440 | 1.450 | 1,000 | -0.02(-1.37%) |
Feb 13, 2020 | 1.510 | 1.590 | 1.470 | 1.470 | 8,306 | -0.01(-0.59%) |
Feb 12, 2020 | 1.450 | 1.479 | 1.450 | 1.479 | 2,815 | +0.04(+2.71%) |
Feb 11, 2020 | 1.480 | 1.494 | 1.440 | 1.440 | 3,834 | +0.00(+0.00%) |
Feb 10, 2020 | 1.440 | 1.443 | 1.440 | 1.440 | 4,136 | -0.02(-1.42%) |
Feb 07, 2020 | 1.490 | 1.490 | 1.461 | 1.461 | 3,400 | +0.02(+1.44%) |
Feb 06, 2020 | 1.450 | 1.520 | 1.440 | 1.440 | 3,245 | +0.00(+0.00%) |
Feb 05, 2020 | 1.450 | 1.479 | 1.440 | 1.440 | 4,431 | -0.04(-2.70%) |
Feb 04, 2020 | 1.440 | 1.487 | 1.440 | 1.480 | 5,972 | +0.01(+0.68%) |