Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.090 | 1.090 | 0.9120 | 0.9700 | 64,872 | -0.12(-11.38%) |
Apr 29, 2020 | 1.110 | 1.130 | 1.080 | 1.095 | 45,656 | +0.03(+3.26%) |
Apr 28, 2020 | 1.080 | 1.190 | 1.050 | 1.060 | 93,002 | +0.00(+0.00%) |
Apr 27, 2020 | 1.000 | 1.090 | 1.000 | 1.060 | 34,058 | +0.06(+6.06%) |
Apr 24, 2020 | 0.9900 | 1.010 | 0.9002 | 0.9994 | 77,400 | +0.02(+1.55%) |
Apr 23, 2020 | 0.8400 | 1.010 | 0.7973 | 0.9841 | 158,950 | +0.03(+3.59%) |
Apr 22, 2020 | 1.010 | 1.090 | 0.8700 | 0.9500 | 220,587 | -0.00(-0.12%) |
Apr 21, 2020 | 0.8300 | 1.080 | 0.7500 | 0.9511 | 302,615 | +0.17(+21.73%) |
Apr 20, 2020 | 0.8100 | 0.8900 | 0.7520 | 0.7813 | 39,540 | -0.04(-5.30%) |
Apr 17, 2020 | 0.8700 | 0.9000 | 0.8100 | 0.8250 | 10,100 | -0.05(-6.24%) |
Apr 16, 2020 | 0.9100 | 0.9140 | 0.8136 | 0.8799 | 29,500 | +0.07(+8.63%) |
Apr 15, 2020 | 0.7500 | 0.8475 | 0.7500 | 0.8100 | 145,275 | +0.04(+5.72%) |
Apr 14, 2020 | 0.7300 | 0.7900 | 0.7300 | 0.7662 | 77,117 | -0.00(-0.51%) |
Apr 13, 2020 | 0.7500 | 0.8000 | 0.7300 | 0.7701 | 32,320 | +0.01(+0.67%) |
Apr 09, 2020 | 0.8500 | 0.8500 | 0.7650 | 0.7650 | 18,100 | -0.07(-8.93%) |
Apr 08, 2020 | 0.8300 | 0.8500 | 0.7200 | 0.8400 | 59,569 | +0.04(+5.00%) |
Apr 07, 2020 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 37,218 | +0.08(+10.80%) |
Apr 06, 2020 | 0.8500 | 0.8500 | 0.7220 | 0.7220 | 15,480 | -0.08(-9.52%) |
Apr 03, 2020 | 0.8000 | 0.8103 | 0.6942 | 0.7980 | 8,300 | -0.01(-1.30%) |
Apr 02, 2020 | 0.8215 | 0.8499 | 0.7385 | 0.8085 | 11,426 | -0.04(-4.36%) |
Apr 01, 2020 | 0.9294 | 0.9300 | 0.8000 | 0.8454 | 8,207 | -0.00(-0.54%) |
Mar 31, 2020 | 0.7700 | 0.9800 | 0.7021 | 0.8500 | 30,023 | +0.03(+3.66%) |
Mar 30, 2020 | 0.8000 | 0.9754 | 0.8000 | 0.8200 | 117,247 | -0.09(-9.57%) |
Mar 27, 2020 | 0.8500 | 0.9304 | 0.7400 | 0.9068 | 39,800 | +0.08(+9.90%) |
Mar 26, 2020 | 0.7200 | 0.9700 | 0.7200 | 0.8251 | 15,468 | +0.08(+10.01%) |
Mar 25, 2020 | 0.6400 | 0.7640 | 0.6400 | 0.7500 | 52,384 | +0.13(+20.75%) |
Mar 24, 2020 | 0.6000 | 0.6900 | 0.6000 | 0.6211 | 70,478 | +0.03(+5.25%) |
Mar 23, 2020 | 0.6100 | 0.6651 | 0.5900 | 0.5901 | 71,427 | -0.06(-9.67%) |
Mar 20, 2020 | 0.7000 | 0.7136 | 0.6500 | 0.6533 | 30,300 | -0.02(-2.54%) |
Mar 19, 2020 | 0.6285 | 0.7400 | 0.6285 | 0.6703 | 81,401 | +0.01(+1.51%) |
Mar 18, 2020 | 0.6998 | 0.7444 | 0.5290 | 0.6603 | 92,818 | -0.05(-7.00%) |
Mar 17, 2020 | 0.7000 | 0.8299 | 0.6720 | 0.7100 | 102,635 | +0.01(+1.41%) |
Mar 16, 2020 | 0.7100 | 0.8377 | 0.7000 | 0.7001 | 66,873 | -0.14(-16.43%) |
Mar 13, 2020 | 0.9300 | 0.9548 | 0.8000 | 0.8377 | 179,000 | -0.07(-7.95%) |
Mar 12, 2020 | 1.010 | 1.085 | 0.9000 | 0.9100 | 83,960 | -0.19(-17.27%) |
Mar 11, 2020 | 1.080 | 1.110 | 1.009 | 1.100 | 64,497 | -0.03(-2.65%) |
Mar 10, 2020 | 1.135 | 1.150 | 1.100 | 1.130 | 25,323 | +0.02(+1.80%) |
Mar 09, 2020 | 1.150 | 1.190 | 1.100 | 1.110 | 43,088 | -0.05(-4.31%) |
Mar 06, 2020 | 1.320 | 1.320 | 1.150 | 1.160 | 150,800 | -0.16(-12.12%) |
Mar 05, 2020 | 1.340 | 1.340 | 1.300 | 1.320 | 28,607 | -0.01(-0.75%) |
Mar 04, 2020 | 1.320 | 1.340 | 1.300 | 1.330 | 31,606 | -0.01(-0.75%) |
Mar 03, 2020 | 1.380 | 1.410 | 1.340 | 1.340 | 46,816 | -0.02(-1.47%) |
Mar 02, 2020 | 1.250 | 1.428 | 1.250 | 1.360 | 74,603 | +0.08(+6.25%) |
Feb 28, 2020 | 1.320 | 1.325 | 1.260 | 1.280 | 64,800 | -0.05(-3.77%) |
Feb 27, 2020 | 1.330 | 1.350 | 1.300 | 1.330 | 34,421 | -0.03(-2.20%) |
Feb 26, 2020 | 1.460 | 1.460 | 1.340 | 1.360 | 108,699 | +0.01(+0.70%) |
Feb 25, 2020 | 1.450 | 1.476 | 1.340 | 1.351 | 87,874 | -0.05(-3.53%) |
Feb 24, 2020 | 1.440 | 1.440 | 1.381 | 1.400 | 77,713 | -0.00(-0.01%) |
Feb 21, 2020 | 1.400 | 1.447 | 1.380 | 1.400 | 101,700 | +0.00(+0.00%) |
Feb 20, 2020 | 1.390 | 1.505 | 1.380 | 1.400 | 240,922 | +0.05(+3.70%) |
Feb 19, 2020 | 1.430 | 1.640 | 1.300 | 1.350 | 1,045,168 | +0.21(+18.42%) |
Feb 18, 2020 | 1.150 | 1.150 | 1.110 | 1.140 | 5,867 | -0.01(-0.87%) |
Feb 14, 2020 | 1.125 | 1.225 | 1.125 | 1.150 | 240,500 | +0.00(+0.00%) |
Feb 13, 2020 | 1.150 | 1.170 | 1.109 | 1.150 | 89,965 | -0.02(-1.29%) |
Feb 12, 2020 | 1.220 | 1.220 | 1.165 | 1.165 | 38,076 | -0.07(-6.05%) |
Feb 11, 2020 | 1.360 | 1.360 | 1.240 | 1.240 | 5,399 | -0.10(-7.46%) |
Feb 10, 2020 | 1.200 | 1.350 | 1.190 | 1.340 | 59,796 | +0.14(+11.68%) |
Feb 07, 2020 | 1.150 | 1.230 | 1.130 | 1.200 | 56,800 | +0.06(+5.25%) |
Feb 06, 2020 | 1.130 | 1.146 | 1.120 | 1.140 | 4,221 | -0.01(-0.87%) |
Feb 05, 2020 | 1.150 | 1.163 | 1.130 | 1.150 | 2,793 | +0.00(+0.00%) |
Feb 04, 2020 | 1.150 | 1.174 | 1.146 | 1.150 | 8,521 | +0.01(+0.88%) |