Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.120 | 1.130 | 1.061 | 1.110 | 8,047 | -0.03(-2.63%) |
Apr 29, 2020 | 1.140 | 1.160 | 1.110 | 1.140 | 52,518 | +0.04(+3.64%) |
Apr 28, 2020 | 1.140 | 1.290 | 1.050 | 1.100 | 126,772 | +0.06(+6.11%) |
Apr 27, 2020 | 1.010 | 1.085 | 1.000 | 1.037 | 9,055 | -0.01(-0.79%) |
Apr 24, 2020 | 1.119 | 1.119 | 1.010 | 1.045 | 11,200 | +0.02(+2.45%) |
Apr 23, 2020 | 1.010 | 1.100 | 1.010 | 1.020 | 8,178 | -0.01(-0.97%) |
Apr 22, 2020 | 1.050 | 1.120 | 1.020 | 1.030 | 8,002 | -0.02(-1.90%) |
Apr 21, 2020 | 1.020 | 1.110 | 1.015 | 1.050 | 8,591 | -0.04(-3.67%) |
Apr 20, 2020 | 1.010 | 1.120 | 0.9532 | 1.090 | 14,666 | -0.01(-0.91%) |
Apr 17, 2020 | 1.170 | 1.171 | 1.091 | 1.100 | 8,200 | +0.01(+0.92%) |
Apr 16, 2020 | 1.130 | 1.130 | 1.030 | 1.090 | 26,521 | +0.05(+5.26%) |
Apr 15, 2020 | 0.9800 | 1.080 | 0.9320 | 1.036 | 25,253 | +0.13(+13.79%) |
Apr 14, 2020 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 6,395 | -0.01(-1.09%) |
Apr 13, 2020 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 21,571 | -0.06(-6.12%) |
Apr 09, 2020 | 0.9600 | 0.9899 | 0.9000 | 0.9800 | 15,900 | +0.04(+4.81%) |
Apr 08, 2020 | 0.9348 | 0.9700 | 0.9000 | 0.9350 | 8,570 | +0.01(+1.61%) |
Apr 07, 2020 | 0.9200 | 0.9400 | 0.9200 | 0.9202 | 6,872 | +0.00(+0.02%) |
Apr 06, 2020 | 0.9000 | 0.9700 | 0.9000 | 0.9200 | 3,700 | -0.05(-5.15%) |
Apr 03, 2020 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 7,500 | +0.07(+7.78%) |
Apr 02, 2020 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 2,113 | -0.04(-4.26%) |
Apr 01, 2020 | 0.9000 | 0.9503 | 0.9000 | 0.9400 | 8,180 | +0.03(+3.30%) |
Mar 31, 2020 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | 4,966 | -0.06(-6.19%) |
Mar 30, 2020 | 0.8247 | 0.9700 | 0.8247 | 0.9700 | 6,839 | +0.02(+2.12%) |
Mar 27, 2020 | 0.9900 | 0.9900 | 0.8205 | 0.9499 | 8,500 | -0.05(-5.01%) |
Mar 26, 2020 | 0.9800 | 1.000 | 0.8960 | 1.000 | 22,438 | +0.04(+3.96%) |
Mar 25, 2020 | 0.9404 | 0.9772 | 0.8500 | 0.9619 | 18,809 | +0.06(+6.88%) |
Mar 24, 2020 | 0.9000 | 0.9000 | 0.8600 | 0.9000 | 7,692 | +0.02(+2.27%) |
Mar 23, 2020 | 0.8800 | 0.9300 | 0.8800 | 0.8800 | 5,944 | -0.00(-0.07%) |
Mar 20, 2020 | 0.9512 | 0.9512 | 0.7900 | 0.8806 | 22,600 | +0.02(+2.40%) |
Mar 19, 2020 | 0.8397 | 0.8600 | 0.8036 | 0.8600 | 30,972 | +0.01(+1.53%) |
Mar 18, 2020 | 0.8201 | 0.8500 | 0.7412 | 0.8470 | 19,382 | -0.01(-1.51%) |
Mar 17, 2020 | 0.8400 | 0.9000 | 0.8200 | 0.8600 | 16,054 | -0.05(-5.50%) |
Mar 16, 2020 | 0.9001 | 0.9300 | 0.8000 | 0.9101 | 6,843 | -0.06(-6.59%) |
Mar 13, 2020 | 0.9997 | 0.9997 | 0.8800 | 0.9743 | 9,500 | +0.06(+7.07%) |
Mar 12, 2020 | 0.9505 | 0.9505 | 0.8000 | 0.9100 | 28,589 | -0.08(-7.72%) |
Mar 11, 2020 | 1.280 | 1.280 | 0.9600 | 0.9861 | 50,449 | -0.22(-18.50%) |
Mar 10, 2020 | 1.190 | 1.260 | 1.030 | 1.210 | 73,482 | +0.25(+26.04%) |
Mar 09, 2020 | 1.030 | 1.120 | 0.7600 | 0.9600 | 49,576 | -0.17(-15.04%) |
Mar 06, 2020 | 1.160 | 1.160 | 1.110 | 1.130 | 55,200 | -0.03(-2.59%) |
Mar 05, 2020 | 1.160 | 1.180 | 1.120 | 1.160 | 6,724 | +0.00(+0.00%) |
Mar 04, 2020 | 1.130 | 1.160 | 1.130 | 1.160 | 6,013 | +0.01(+0.87%) |
Mar 03, 2020 | 1.160 | 1.200 | 1.150 | 1.150 | 5,242 | -0.06(-4.96%) |
Mar 02, 2020 | 1.159 | 1.210 | 1.159 | 1.210 | 1,079 | +0.01(+0.83%) |
Feb 28, 2020 | 1.160 | 1.200 | 1.090 | 1.200 | 43,900 | +0.00(+0.00%) |
Feb 27, 2020 | 1.170 | 1.240 | 1.154 | 1.200 | 14,705 | -0.04(-3.23%) |
Feb 26, 2020 | 1.196 | 1.240 | 1.183 | 1.240 | 14,771 | +0.00(+0.40%) |
Feb 25, 2020 | 1.244 | 1.270 | 1.190 | 1.235 | 16,604 | -0.04(-3.52%) |
Feb 24, 2020 | 1.230 | 1.280 | 1.230 | 1.280 | 857 | +0.03(+2.40%) |
Feb 21, 2020 | 1.280 | 1.280 | 1.220 | 1.250 | 5,700 | -0.01(-0.79%) |
Feb 20, 2020 | 1.260 | 1.280 | 1.200 | 1.260 | 42,354 | +0.02(+1.61%) |
Feb 19, 2020 | 1.250 | 1.265 | 1.230 | 1.240 | 8,395 | -0.01(-0.80%) |
Feb 18, 2020 | 1.270 | 1.290 | 1.250 | 1.250 | 7,369 | -0.01(-0.60%) |
Feb 14, 2020 | 1.280 | 1.280 | 1.258 | 1.258 | 5,300 | +0.01(+1.08%) |
Feb 13, 2020 | 1.240 | 1.280 | 1.230 | 1.244 | 9,579 | -0.03(-2.04%) |
Feb 12, 2020 | 1.303 | 1.303 | 1.230 | 1.270 | 35,349 | +0.00(+0.00%) |
Feb 11, 2020 | 1.290 | 1.290 | 1.270 | 1.270 | 634 | -0.01(-0.78%) |
Feb 10, 2020 | 1.300 | 1.334 | 1.274 | 1.280 | 11,674 | -0.01(-0.57%) |
Feb 07, 2020 | 1.270 | 1.310 | 1.250 | 1.287 | 9,400 | -0.02(-1.73%) |
Feb 06, 2020 | 1.370 | 1.370 | 1.288 | 1.310 | 11,750 | +0.06(+4.80%) |
Feb 05, 2020 | 1.250 | 1.290 | 1.245 | 1.250 | 9,786 | +0.00(+0.00%) |
Feb 04, 2020 | 1.240 | 1.310 | 1.230 | 1.250 | 37,954 | -0.02(-1.57%) |