Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.540 | 1.561 | 1.390 | 1.450 | 24,841 | -0.08(-5.23%) |
Apr 29, 2020 | 1.561 | 1.561 | 1.476 | 1.530 | 21,836 | +0.07(+4.79%) |
Apr 28, 2020 | 1.500 | 1.510 | 1.440 | 1.460 | 10,213 | -0.04(-2.67%) |
Apr 27, 2020 | 1.300 | 1.560 | 1.300 | 1.500 | 37,694 | +0.17(+12.60%) |
Apr 24, 2020 | 1.540 | 1.540 | 1.210 | 1.332 | 36,400 | -0.07(-4.82%) |
Apr 23, 2020 | 1.450 | 1.450 | 1.340 | 1.399 | 57,706 | +0.02(+1.41%) |
Apr 22, 2020 | 1.750 | 1.800 | 1.200 | 1.380 | 110,023 | -0.36(-20.69%) |
Apr 21, 2020 | 1.480 | 1.790 | 1.470 | 1.740 | 120,171 | +0.31(+22.11%) |
Apr 20, 2020 | 1.408 | 1.480 | 1.280 | 1.425 | 28,557 | -0.00(-0.35%) |
Apr 17, 2020 | 1.430 | 1.500 | 1.310 | 1.430 | 84,600 | +0.00(+0.00%) |
Apr 16, 2020 | 0.8700 | 1.550 | 0.8700 | 1.430 | 440,630 | +0.54(+61.11%) |
Apr 15, 2020 | 0.9156 | 0.9156 | 0.8800 | 0.8876 | 2,644 | -0.00(-0.27%) |
Apr 14, 2020 | 0.8800 | 0.9299 | 0.8700 | 0.8900 | 25,604 | +0.02(+2.29%) |
Apr 13, 2020 | 0.8700 | 0.9181 | 0.8700 | 0.8701 | 4,963 | +0.03(+3.56%) |
Apr 09, 2020 | 0.8201 | 0.8940 | 0.8201 | 0.8402 | 26,900 | +0.02(+2.39%) |
Apr 08, 2020 | 0.8341 | 0.8423 | 0.8000 | 0.8206 | 2,828 | -0.01(-1.62%) |
Apr 07, 2020 | 0.8499 | 0.9086 | 0.8300 | 0.8341 | 5,391 | -0.01(-1.37%) |
Apr 06, 2020 | 0.8000 | 0.8945 | 0.8000 | 0.8457 | 5,254 | +0.05(+5.71%) |
Apr 03, 2020 | 0.9599 | 0.9599 | 0.6502 | 0.8000 | 13,000 | -0.14(-15.34%) |
Apr 02, 2020 | 0.9000 | 0.9450 | 0.9000 | 0.9450 | 1,509 | +0.07(+8.62%) |
Apr 01, 2020 | 0.9600 | 0.9600 | 0.8700 | 0.8700 | 8,530 | -0.08(-8.42%) |
Mar 31, 2020 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 1,801 | +0.00(+0.01%) |
Mar 30, 2020 | 0.9500 | 0.9598 | 0.9000 | 0.9499 | 17,826 | +0.00(+0.03%) |
Mar 27, 2020 | 0.9497 | 0.9520 | 0.9001 | 0.9496 | 2,600 | +0.05(+5.51%) |
Mar 26, 2020 | 0.9547 | 0.9600 | 0.9000 | 0.9000 | 7,949 | -0.04(-4.14%) |
Mar 25, 2020 | 0.9201 | 0.9579 | 0.9201 | 0.9389 | 10,775 | +0.02(+2.04%) |
Mar 24, 2020 | 0.9246 | 0.9582 | 0.9200 | 0.9201 | 4,403 | +0.09(+10.18%) |
Mar 23, 2020 | 0.8351 | 0.8351 | 0.8351 | 0.8351 | 550 | -0.06(-7.21%) |
Mar 20, 2020 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 2,400 | +0.03(+2.97%) |
Mar 19, 2020 | 0.8700 | 0.9100 | 0.8700 | 0.8740 | 9,171 | +0.06(+7.33%) |
Mar 18, 2020 | 0.7579 | 0.8143 | 0.7579 | 0.8143 | 4,561 | +0.02(+3.08%) |
Mar 17, 2020 | 0.8850 | 0.9040 | 0.7900 | 0.7900 | 12,247 | -0.02(-2.47%) |
Mar 16, 2020 | 0.8960 | 0.8960 | 0.7690 | 0.8100 | 4,237 | -0.09(-9.60%) |
Mar 13, 2020 | 0.7899 | 0.9080 | 0.7899 | 0.8960 | 12,000 | +0.03(+2.99%) |
Mar 12, 2020 | 0.7600 | 0.9700 | 0.7600 | 0.8700 | 27,812 | +0.05(+6.74%) |
Mar 11, 2020 | 0.9001 | 0.9001 | 0.8042 | 0.8151 | 16,456 | -0.08(-9.43%) |
Mar 10, 2020 | 1.070 | 1.130 | 0.9000 | 0.9000 | 31,117 | -0.12(-12.20%) |
Mar 09, 2020 | 1.010 | 1.055 | 0.9212 | 1.025 | 11,509 | -0.09(-7.66%) |
Mar 06, 2020 | 1.099 | 1.112 | 1.040 | 1.110 | 6,900 | +0.04(+3.27%) |
Mar 05, 2020 | 1.136 | 1.145 | 1.075 | 1.075 | 6,143 | -0.04(-3.16%) |
Mar 04, 2020 | 1.060 | 1.180 | 1.060 | 1.110 | 8,437 | +0.08(+7.77%) |
Mar 03, 2020 | 1.260 | 1.260 | 0.9500 | 1.030 | 41,617 | -0.17(-14.17%) |
Mar 02, 2020 | 1.300 | 1.300 | 1.200 | 1.200 | 6,814 | -0.03(-2.47%) |
Feb 28, 2020 | 1.173 | 1.272 | 1.160 | 1.230 | 18,200 | -0.15(-10.84%) |
Feb 27, 2020 | 1.370 | 1.391 | 1.290 | 1.380 | 25,603 | -0.01(-0.73%) |
Feb 26, 2020 | 1.430 | 1.474 | 1.390 | 1.390 | 11,082 | -0.04(-2.78%) |
Feb 25, 2020 | 1.620 | 1.740 | 1.430 | 1.430 | 132,667 | -0.21(-12.77%) |
Feb 24, 2020 | 1.470 | 1.640 | 1.420 | 1.639 | 103,128 | +0.13(+8.57%) |
Feb 21, 2020 | 1.550 | 1.550 | 1.509 | 1.510 | 4,200 | -0.02(-1.31%) |
Feb 20, 2020 | 1.520 | 1.530 | 1.480 | 1.530 | 5,884 | +0.02(+1.32%) |
Feb 19, 2020 | 1.540 | 1.589 | 1.500 | 1.510 | 8,404 | -0.03(-1.94%) |
Feb 18, 2020 | 1.540 | 1.540 | 1.511 | 1.540 | 6,764 | +0.00(+0.00%) |
Feb 14, 2020 | 1.600 | 1.615 | 1.510 | 1.540 | 19,500 | -0.06(-3.75%) |
Feb 13, 2020 | 1.560 | 1.640 | 1.550 | 1.600 | 15,696 | -0.00(-0.02%) |
Feb 12, 2020 | 1.630 | 1.630 | 1.570 | 1.600 | 33,611 | +0.01(+0.65%) |
Feb 11, 2020 | 1.550 | 1.614 | 1.535 | 1.590 | 14,201 | +0.03(+1.92%) |
Feb 10, 2020 | 1.560 | 1.641 | 1.480 | 1.560 | 22,677 | -0.01(-0.64%) |
Feb 07, 2020 | 1.550 | 1.650 | 1.550 | 1.570 | 22,400 | +0.02(+1.29%) |
Feb 06, 2020 | 1.610 | 1.638 | 1.520 | 1.550 | 64,695 | +0.00(+0.00%) |
Feb 05, 2020 | 1.460 | 1.550 | 1.460 | 1.550 | 22,964 | +0.07(+4.73%) |
Feb 04, 2020 | 1.510 | 1.516 | 1.480 | 1.480 | 14,606 | +0.00(+0.00%) |