Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8700 | 0.8700 | 0.8000 | 0.8300 | 471,370 | -0.02(-2.79%) |
Apr 29, 2020 | 0.7687 | 0.8796 | 0.7500 | 0.8538 | 576,480 | +0.07(+9.03%) |
Apr 28, 2020 | 0.7400 | 0.7950 | 0.7231 | 0.7831 | 240,134 | +0.03(+4.51%) |
Apr 27, 2020 | 0.7500 | 0.8000 | 0.7200 | 0.7493 | 484,569 | -0.01(-1.89%) |
Apr 24, 2020 | 0.7800 | 0.8097 | 0.7400 | 0.7637 | 444,500 | +0.02(+3.20%) |
Apr 23, 2020 | 0.6600 | 0.7800 | 0.6600 | 0.7400 | 468,880 | +0.08(+12.12%) |
Apr 22, 2020 | 0.7000 | 0.7000 | 0.6400 | 0.6600 | 269,693 | -0.01(-1.49%) |
Apr 21, 2020 | 0.6400 | 0.7000 | 0.6400 | 0.6700 | 249,484 | +0.01(+1.50%) |
Apr 20, 2020 | 0.7161 | 0.7200 | 0.6400 | 0.6601 | 452,962 | -0.06(-7.70%) |
Apr 17, 2020 | 0.7113 | 0.7500 | 0.6820 | 0.7152 | 271,600 | +0.02(+2.17%) |
Apr 16, 2020 | 0.7000 | 0.7500 | 0.6800 | 0.7000 | 367,871 | +0.00(+0.68%) |
Apr 15, 2020 | 0.7310 | 0.7592 | 0.6700 | 0.6953 | 572,981 | -0.05(-7.29%) |
Apr 14, 2020 | 0.8000 | 0.8400 | 0.7300 | 0.7500 | 510,391 | -0.06(-7.03%) |
Apr 13, 2020 | 0.8000 | 0.8108 | 0.7300 | 0.8067 | 325,134 | +0.05(+6.14%) |
Apr 09, 2020 | 0.7800 | 0.8500 | 0.7100 | 0.7600 | 658,300 | -0.03(-3.80%) |
Apr 08, 2020 | 0.7900 | 0.8000 | 0.7400 | 0.7900 | 280,391 | +0.03(+3.95%) |
Apr 07, 2020 | 0.7900 | 0.8600 | 0.7200 | 0.7600 | 535,837 | -0.04(-5.30%) |
Apr 06, 2020 | 0.7642 | 0.8198 | 0.7642 | 0.8025 | 267,658 | +0.07(+9.92%) |
Apr 03, 2020 | 0.8500 | 0.8750 | 0.7300 | 0.7301 | 354,200 | -0.12(-13.62%) |
Apr 02, 2020 | 0.8500 | 0.9706 | 0.8100 | 0.8452 | 326,511 | +0.04(+5.02%) |
Apr 01, 2020 | 1.000 | 1.000 | 0.7946 | 0.8048 | 256,303 | -0.24(-22.62%) |
Mar 31, 2020 | 0.9600 | 1.100 | 0.9400 | 1.040 | 297,741 | +0.11(+11.83%) |
Mar 30, 2020 | 0.9100 | 0.9494 | 0.8079 | 0.9300 | 214,088 | +0.10(+12.03%) |
Mar 27, 2020 | 0.9300 | 0.9424 | 0.8001 | 0.8301 | 126,400 | -0.10(-10.74%) |
Mar 26, 2020 | 0.8307 | 0.9563 | 0.7901 | 0.9300 | 277,920 | +0.12(+15.10%) |
Mar 25, 2020 | 0.8521 | 0.9320 | 0.7600 | 0.8080 | 230,165 | -0.03(-3.20%) |
Mar 24, 2020 | 0.7700 | 1.020 | 0.7700 | 0.8347 | 162,120 | +0.10(+14.33%) |
Mar 23, 2020 | 0.9300 | 0.9300 | 0.7201 | 0.7301 | 157,595 | -0.22(-23.03%) |
Mar 20, 2020 | 0.7300 | 1.090 | 0.7200 | 0.9485 | 386,200 | +0.22(+30.45%) |
Mar 19, 2020 | 0.6000 | 0.7700 | 0.6000 | 0.7271 | 278,848 | +0.13(+21.14%) |
Mar 18, 2020 | 0.7200 | 0.7200 | 0.5501 | 0.6002 | 426,732 | -0.13(-17.66%) |
Mar 17, 2020 | 0.8852 | 0.9199 | 0.6000 | 0.7289 | 534,064 | -0.21(-22.46%) |
Mar 16, 2020 | 0.9800 | 1.090 | 0.9200 | 0.9400 | 453,150 | -0.09(-8.74%) |
Mar 13, 2020 | 0.9868 | 1.040 | 0.8825 | 1.030 | 616,100 | +0.10(+10.74%) |
Mar 12, 2020 | 0.9286 | 1.010 | 0.8830 | 0.9301 | 632,890 | -0.08(-7.91%) |
Mar 11, 2020 | 1.070 | 1.070 | 0.9600 | 1.010 | 432,411 | -0.05(-4.72%) |
Mar 10, 2020 | 1.130 | 1.180 | 0.9501 | 1.060 | 550,006 | -0.02(-1.85%) |
Mar 09, 2020 | 1.210 | 1.340 | 1.070 | 1.080 | 755,754 | -0.32(-22.86%) |
Mar 06, 2020 | 1.420 | 1.490 | 1.390 | 1.400 | 290,700 | -0.02(-1.41%) |
Mar 05, 2020 | 1.590 | 1.600 | 1.400 | 1.420 | 379,405 | -0.18(-11.25%) |
Mar 04, 2020 | 1.600 | 1.630 | 1.500 | 1.600 | 264,626 | +0.03(+1.91%) |
Mar 03, 2020 | 1.630 | 1.630 | 1.550 | 1.570 | 237,713 | -0.05(-3.09%) |
Mar 02, 2020 | 1.660 | 1.695 | 1.580 | 1.620 | 393,810 | -0.01(-0.61%) |
Feb 28, 2020 | 1.550 | 1.640 | 1.510 | 1.630 | 403,400 | +0.06(+3.82%) |
Feb 27, 2020 | 1.710 | 1.760 | 1.550 | 1.570 | 593,837 | -0.15(-8.72%) |
Feb 26, 2020 | 1.710 | 1.890 | 1.700 | 1.720 | 594,558 | -0.06(-3.37%) |
Feb 25, 2020 | 1.910 | 1.910 | 1.770 | 1.780 | 259,812 | -0.10(-5.32%) |
Feb 24, 2020 | 1.900 | 1.950 | 1.800 | 1.880 | 98,443 | -0.12(-6.00%) |
Feb 21, 2020 | 2.020 | 2.030 | 1.890 | 2.000 | 228,900 | -0.02(-0.99%) |
Feb 20, 2020 | 1.950 | 2.030 | 1.920 | 2.020 | 110,253 | +0.08(+4.12%) |
Feb 19, 2020 | 1.900 | 1.970 | 1.870 | 1.940 | 174,256 | +0.06(+3.19%) |
Feb 18, 2020 | 1.810 | 1.890 | 1.770 | 1.880 | 233,881 | +0.06(+3.30%) |
Feb 14, 2020 | 1.850 | 1.890 | 1.790 | 1.820 | 97,400 | -0.03(-1.62%) |
Feb 13, 2020 | 1.860 | 1.878 | 1.830 | 1.850 | 131,865 | -0.03(-1.60%) |
Feb 12, 2020 | 1.750 | 1.890 | 1.730 | 1.880 | 195,914 | +0.15(+8.67%) |
Feb 11, 2020 | 1.840 | 1.850 | 1.700 | 1.730 | 245,688 | -0.09(-4.95%) |
Feb 10, 2020 | 1.920 | 1.920 | 1.800 | 1.820 | 318,220 | -0.10(-5.21%) |
Feb 07, 2020 | 1.960 | 1.970 | 1.900 | 1.920 | 132,300 | -0.03(-1.54%) |
Feb 06, 2020 | 2.000 | 2.020 | 1.880 | 1.950 | 348,688 | -0.05(-2.50%) |
Feb 05, 2020 | 1.940 | 2.000 | 1.910 | 2.000 | 226,433 | +0.09(+4.71%) |
Feb 04, 2020 | 2.000 | 2.014 | 1.870 | 1.910 | 370,649 | -0.05(-2.55%) |