Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.050 | 1.050 | 1.010 | 1.040 | 9,366 | +0.01(+0.97%) |
Apr 29, 2020 | 1.040 | 1.050 | 1.000 | 1.030 | 5,782 | +0.00(+0.00%) |
Apr 28, 2020 | 1.000 | 1.050 | 1.000 | 1.030 | 19,912 | -0.03(-2.83%) |
Apr 27, 2020 | 1.060 | 1.120 | 1.060 | 1.060 | 4,661 | -0.02(-1.85%) |
Apr 24, 2020 | 1.160 | 1.174 | 1.080 | 1.080 | 5,000 | -0.03(-2.70%) |
Apr 23, 2020 | 1.030 | 1.110 | 1.010 | 1.110 | 2,220 | +0.05(+4.72%) |
Apr 22, 2020 | 1.100 | 1.100 | 1.060 | 1.060 | 2,087 | +0.01(+0.95%) |
Apr 21, 2020 | 1.060 | 1.190 | 1.050 | 1.050 | 4,341 | -0.01(-0.88%) |
Apr 20, 2020 | 1.060 | 1.060 | 1.059 | 1.059 | 454 | +0.01(+0.89%) |
Apr 17, 2020 | 1.050 | 1.060 | 1.050 | 1.050 | 6,500 | +0.05(+5.00%) |
Apr 16, 2020 | 0.9600 | 1.000 | 0.9600 | 1.000 | 1,187 | +0.04(+3.65%) |
Apr 15, 2020 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | 938 | +0.03(+3.74%) |
Apr 14, 2020 | 0.9700 | 1.040 | 0.8900 | 0.9300 | 9,838 | -0.07(-6.78%) |
Apr 13, 2020 | 0.9501 | 0.9999 | 0.9500 | 0.9976 | 1,615 | +0.05(+5.00%) |
Apr 09, 2020 | 1.020 | 1.020 | 0.9501 | 0.9501 | 600 | -0.05(-4.99%) |
Apr 08, 2020 | 1.050 | 1.050 | 0.9601 | 1.000 | 16,763 | -0.03(-2.91%) |
Apr 07, 2020 | 1.020 | 1.038 | 0.9867 | 1.030 | 1,370 | +0.02(+1.98%) |
Apr 06, 2020 | 0.8900 | 1.050 | 0.8900 | 1.010 | 3,590 | +0.06(+6.32%) |
Apr 03, 2020 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 100 | +0.03(+3.14%) |
Apr 02, 2020 | 0.9211 | 0.9211 | 0.9211 | 0.9211 | 426 | +0.00(+0.00%) |
Apr 01, 2020 | 1.050 | 1.050 | 0.9200 | 0.9211 | 6,347 | -0.09(-8.80%) |
Mar 31, 2020 | 1.010 | 1.020 | 1.010 | 1.010 | 779 | -0.01(-0.99%) |
Mar 30, 2020 | 1.020 | 1.025 | 1.020 | 1.020 | 16,332 | +0.01(+1.00%) |
Mar 27, 2020 | 1.050 | 1.050 | 1.010 | 1.010 | 900 | -0.04(-3.81%) |
Mar 26, 2020 | 1.150 | 1.200 | 1.050 | 1.050 | 3,311 | -0.01(-1.18%) |
Mar 25, 2020 | 0.9200 | 1.062 | 0.9200 | 1.062 | 4,077 | +0.14(+15.44%) |
Mar 24, 2020 | 0.9300 | 0.9300 | 0.9204 | 0.9204 | 2,298 | -0.07(-7.03%) |
Mar 23, 2020 | 1.000 | 1.000 | 0.9600 | 0.9900 | 1,028 | +0.03(+3.38%) |
Mar 20, 2020 | 1.050 | 1.050 | 0.9576 | 0.9576 | 500 | +0.02(+2.38%) |
Mar 19, 2020 | 0.9306 | 0.9353 | 0.9306 | 0.9353 | 1,016 | +0.02(+1.65%) |
Mar 18, 2020 | 0.9300 | 1.000 | 0.9000 | 0.9201 | 2,503 | -0.06(-5.92%) |
Mar 17, 2020 | 1.030 | 1.300 | 0.9500 | 0.9780 | 3,900 | -0.22(-18.50%) |
Mar 16, 2020 | 1.080 | 1.200 | 0.9815 | 1.200 | 8,197 | +0.02(+1.69%) |
Mar 13, 2020 | 1.360 | 1.360 | 1.160 | 1.180 | 5,100 | -0.06(-4.62%) |
Mar 12, 2020 | 1.250 | 1.250 | 1.210 | 1.237 | 12,554 | -0.02(-1.52%) |
Mar 11, 2020 | 1.256 | 1.270 | 1.250 | 1.256 | 13,011 | -0.04(-3.36%) |
Mar 10, 2020 | 1.300 | 1.300 | 1.300 | 1.300 | 5,299 | +0.04(+3.48%) |
Mar 09, 2020 | 1.250 | 1.256 | 1.250 | 1.256 | 3,308 | +0.01(+0.49%) |
Mar 06, 2020 | 1.250 | 1.250 | 1.250 | 1.250 | 1,800 | -0.01(-0.78%) |
Mar 05, 2020 | 1.260 | 1.260 | 1.260 | 9 | +0.00(+0.00%) | |
Mar 04, 2020 | 1.280 | 1.280 | 1.260 | 1.260 | 1,010 | -0.02(-1.56%) |
Mar 03, 2020 | 1.283 | 1.284 | 1.280 | 1.280 | 2,622 | +0.00(+0.09%) |
Mar 02, 2020 | 1.290 | 1.300 | 1.279 | 1.279 | 3,324 | -0.01(-1.11%) |
Feb 28, 2020 | 1.260 | 1.293 | 1.210 | 1.293 | 7,900 | +0.03(+2.63%) |
Feb 27, 2020 | 1.260 | 1.300 | 1.260 | 1.260 | 1,738 | -0.03(-2.63%) |
Feb 26, 2020 | 1.300 | 1.340 | 1.260 | 1.294 | 30,036 | -0.06(-4.15%) |
Feb 25, 2020 | 1.310 | 1.350 | 1.277 | 1.350 | 8,135 | +0.05(+3.85%) |
Feb 24, 2020 | 1.300 | 1.365 | 1.300 | 1.300 | 6,200 | -0.03(-2.53%) |
Feb 21, 2020 | 1.300 | 1.400 | 1.300 | 1.334 | 5,700 | -0.00(-0.17%) |
Feb 20, 2020 | 1.310 | 1.336 | 1.310 | 1.336 | 8,514 | +0.02(+1.20%) |
Feb 19, 2020 | 1.349 | 1.349 | 1.310 | 1.320 | 8,249 | -0.02(-1.66%) |
Feb 18, 2020 | 1.331 | 1.342 | 1.330 | 1.342 | 2,532 | +0.01(+0.54%) |
Feb 14, 2020 | 1.314 | 1.380 | 1.314 | 1.335 | 10,700 | -0.04(-2.87%) |
Feb 13, 2020 | 1.423 | 1.449 | 1.230 | 1.375 | 47,895 | -0.06(-3.87%) |
Feb 12, 2020 | 1.580 | 1.580 | 1.410 | 1.430 | 58,374 | +0.01(+0.70%) |
Feb 11, 2020 | 1.450 | 1.650 | 1.420 | 1.420 | 300,013 | -0.02(-1.39%) |
Feb 10, 2020 | 1.350 | 1.443 | 1.346 | 1.440 | 13,495 | +0.11(+8.27%) |
Feb 07, 2020 | 1.310 | 1.330 | 1.310 | 1.330 | 600 | -0.01(-0.56%) |
Feb 06, 2020 | 1.350 | 1.350 | 1.337 | 1.337 | 2,278 | +0.02(+1.33%) |
Feb 05, 2020 | 1.380 | 1.390 | 1.320 | 1.320 | 18,820 | -0.07(-4.99%) |
Feb 04, 2020 | 1.389 | 1.389 | 1.389 | 91 | +0.00(+0.00%) |