Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8600 | 0.9100 | 0.7506 | 0.8450 | 529,099 | +0.01(+0.72%) |
Apr 29, 2020 | 0.7670 | 0.8800 | 0.7600 | 0.8390 | 345,043 | +0.09(+11.87%) |
Apr 28, 2020 | 0.7200 | 0.7600 | 0.7100 | 0.7500 | 127,946 | +0.03(+4.17%) |
Apr 27, 2020 | 0.6711 | 0.7400 | 0.6711 | 0.7200 | 119,423 | +0.02(+2.49%) |
Apr 24, 2020 | 0.7092 | 0.7390 | 0.6501 | 0.7025 | 111,800 | +0.00(+0.33%) |
Apr 23, 2020 | 0.7100 | 0.7400 | 0.7000 | 0.7002 | 87,426 | -0.01(-1.38%) |
Apr 22, 2020 | 0.7300 | 0.7500 | 0.6400 | 0.7100 | 53,082 | -0.02(-2.86%) |
Apr 21, 2020 | 0.7245 | 0.7666 | 0.7000 | 0.7309 | 117,586 | -0.02(-2.55%) |
Apr 20, 2020 | 0.7700 | 0.8200 | 0.7100 | 0.7500 | 501,966 | -0.03(-3.23%) |
Apr 17, 2020 | 0.7300 | 0.8000 | 0.7100 | 0.7750 | 145,100 | +0.06(+8.39%) |
Apr 16, 2020 | 0.7600 | 0.7799 | 0.7000 | 0.7150 | 171,303 | -0.07(-8.33%) |
Apr 15, 2020 | 0.7100 | 1.090 | 0.7000 | 0.7800 | 1,814,637 | +0.09(+13.04%) |
Apr 14, 2020 | 0.7700 | 0.7700 | 0.6900 | 0.6900 | 156,834 | -0.07(-9.21%) |
Apr 13, 2020 | 0.7150 | 0.7600 | 0.7001 | 0.7600 | 130,384 | +0.08(+11.76%) |
Apr 09, 2020 | 0.6227 | 0.6990 | 0.6100 | 0.6800 | 224,400 | +0.07(+11.48%) |
Apr 08, 2020 | 0.6200 | 0.6400 | 0.5600 | 0.6100 | 61,080 | -0.01(-2.38%) |
Apr 07, 2020 | 0.6000 | 0.6680 | 0.5630 | 0.6249 | 167,166 | +0.02(+3.96%) |
Apr 06, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.6011 | 180,252 | +0.01(+1.42%) |
Apr 03, 2020 | 0.6600 | 0.6799 | 0.5214 | 0.5927 | 299,300 | -0.07(-10.20%) |
Apr 02, 2020 | 0.7600 | 0.8100 | 0.6600 | 0.6600 | 262,077 | -0.10(-13.04%) |
Apr 01, 2020 | 0.7548 | 0.8499 | 0.7500 | 0.7590 | 338,256 | +0.01(+1.20%) |
Mar 31, 2020 | 0.8400 | 0.8400 | 0.7500 | 0.7500 | 297,866 | -0.09(-10.31%) |
Mar 30, 2020 | 0.7777 | 0.8798 | 0.7550 | 0.8362 | 398,288 | +0.03(+4.30%) |
Mar 27, 2020 | 0.9100 | 0.9590 | 0.7881 | 0.8017 | 465,800 | -0.03(-3.06%) |
Mar 26, 2020 | 0.9000 | 0.9000 | 0.7200 | 0.8270 | 762,486 | +0.08(+10.27%) |
Mar 25, 2020 | 0.7700 | 0.8400 | 0.7000 | 0.7500 | 1,020,345 | -0.03(-3.85%) |
Mar 24, 2020 | 0.8400 | 0.9000 | 0.7600 | 0.7800 | 283,602 | -0.03(-3.70%) |
Mar 23, 2020 | 0.9100 | 1.050 | 0.7800 | 0.8100 | 604,353 | -0.05(-5.81%) |
Mar 20, 2020 | 1.010 | 1.210 | 0.8000 | 0.8600 | 701,000 | -0.44(-33.85%) |
Mar 19, 2020 | 1.060 | 1.830 | 1.000 | 1.300 | 3,194,099 | +0.46(+54.76%) |
Mar 18, 2020 | 0.7600 | 1.000 | 0.7600 | 0.8400 | 482,551 | +0.09(+11.70%) |
Mar 17, 2020 | 0.7500 | 1.160 | 0.7500 | 0.7520 | 268,033 | -0.04(-4.81%) |
Mar 16, 2020 | 0.8500 | 1.050 | 0.7000 | 0.7900 | 551,370 | -0.09(-10.23%) |
Mar 13, 2020 | 0.8190 | 1.000 | 0.8040 | 0.8800 | 13,700 | +0.15(+20.55%) |
Mar 12, 2020 | 1.010 | 1.010 | 0.6866 | 0.7300 | 67,685 | -0.28(-27.72%) |
Mar 11, 2020 | 1.222 | 1.222 | 1.010 | 1.010 | 54,790 | -0.09(-8.11%) |
Mar 10, 2020 | 1.289 | 1.289 | 1.093 | 1.099 | 6,876 | +0.03(+2.72%) |
Mar 09, 2020 | 1.200 | 1.218 | 0.9900 | 1.070 | 101,153 | -0.19(-15.08%) |
Mar 06, 2020 | 1.300 | 1.300 | 1.260 | 1.260 | 4,400 | -0.03(-2.33%) |
Mar 05, 2020 | 1.244 | 1.300 | 1.220 | 1.290 | 5,756 | +0.04(+3.28%) |
Mar 04, 2020 | 1.250 | 1.250 | 1.249 | 1.249 | 4,606 | -0.04(-3.18%) |
Mar 03, 2020 | 1.230 | 1.300 | 1.230 | 1.290 | 21,305 | +0.07(+5.74%) |
Mar 02, 2020 | 1.200 | 1.260 | 1.200 | 1.220 | 25,575 | -0.03(-2.40%) |
Feb 28, 2020 | 1.204 | 1.257 | 1.200 | 1.250 | 23,400 | +0.04(+3.31%) |
Feb 27, 2020 | 1.299 | 1.334 | 1.200 | 1.210 | 40,298 | -0.11(-8.33%) |
Feb 26, 2020 | 1.380 | 1.380 | 1.315 | 1.320 | 3,147 | +0.00(+0.00%) |
Feb 25, 2020 | 1.390 | 1.390 | 1.305 | 1.320 | 11,034 | -0.05(-3.65%) |
Feb 24, 2020 | 1.300 | 1.504 | 1.300 | 1.370 | 8,140 | -0.04(-3.01%) |
Feb 21, 2020 | 1.400 | 1.450 | 1.340 | 1.413 | 7,100 | +0.04(+3.08%) |
Feb 20, 2020 | 1.400 | 1.407 | 1.370 | 1.370 | 2,611 | -0.03(-2.12%) |
Feb 19, 2020 | 1.411 | 1.433 | 1.380 | 1.400 | 8,079 | +0.00(+0.00%) |
Feb 18, 2020 | 1.400 | 1.450 | 1.400 | 1.400 | 15,348 | +0.04(+2.94%) |
Feb 14, 2020 | 1.520 | 1.568 | 1.320 | 1.360 | 97,000 | -0.19(-12.26%) |
Feb 13, 2020 | 1.610 | 1.610 | 1.510 | 1.550 | 18,850 | -0.04(-2.45%) |
Feb 12, 2020 | 1.616 | 1.616 | 1.580 | 1.589 | 6,469 | -0.01(-0.69%) |
Feb 11, 2020 | 1.660 | 1.692 | 1.536 | 1.600 | 16,645 | -0.02(-1.23%) |
Feb 10, 2020 | 1.620 | 1.620 | 1.620 | 1.620 | 319 | -0.00(-0.10%) |
Feb 07, 2020 | 1.630 | 1.630 | 1.530 | 1.622 | 3,800 | +0.04(+2.64%) |
Feb 06, 2020 | 1.570 | 1.580 | 1.530 | 1.580 | 3,101 | -0.02(-1.16%) |
Feb 05, 2020 | 1.590 | 1.600 | 1.550 | 1.599 | 10,451 | +0.01(+0.54%) |
Feb 04, 2020 | 1.590 | 1.631 | 1.530 | 1.590 | 7,646 | +0.06(+3.94%) |