Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.468 | 1.492 | 1.410 | 1.433 | 8,694,076 | -0.08(-5.13%) |
Apr 29, 2020 | 1.458 | 1.522 | 1.363 | 1.510 | 13,478,256 | +0.10(+7.09%) |
Apr 28, 2020 | 1.480 | 1.510 | 1.265 | 1.410 | 20,800,776 | -0.05(-3.09%) |
Apr 27, 2020 | 1.212 | 1.498 | 1.202 | 1.455 | 29,088,684 | +0.26(+22.01%) |
Apr 24, 2020 | 1.195 | 1.212 | 1.165 | 1.192 | 8,946,000 | +0.02(+1.49%) |
Apr 23, 2020 | 1.188 | 1.222 | 1.145 | 1.175 | 9,063,012 | -0.05(-3.89%) |
Apr 22, 2020 | 1.285 | 1.292 | 1.208 | 1.222 | 10,711,568 | +0.03(+2.30%) |
Apr 21, 2020 | 1.308 | 1.325 | 1.190 | 1.195 | 16,549,160 | -0.21(-14.80%) |
Apr 20, 2020 | 1.212 | 1.475 | 1.195 | 1.403 | 24,339,132 | +0.18(+14.96%) |
Apr 17, 2020 | 1.305 | 1.320 | 1.107 | 1.220 | 22,612,400 | -0.04(-2.98%) |
Apr 16, 2020 | 1.280 | 1.360 | 1.220 | 1.258 | 13,417,528 | -0.06(-4.55%) |
Apr 15, 2020 | 1.415 | 1.417 | 1.225 | 1.317 | 29,963,808 | -0.17(-11.43%) |
Apr 14, 2020 | 1.302 | 1.617 | 1.285 | 1.488 | 53,979,264 | +0.30(+25.53%) |
Apr 13, 2020 | 1.062 | 1.190 | 1.040 | 1.185 | 27,370,412 | +0.21(+21.85%) |
Apr 09, 2020 | 0.9000 | 1.062 | 0.8725 | 0.9725 | 23,635,600 | +0.12(+14.08%) |
Apr 08, 2020 | 0.8075 | 0.9175 | 0.8000 | 0.8525 | 11,534,500 | +0.04(+4.28%) |
Apr 07, 2020 | 0.8475 | 0.8600 | 0.7750 | 0.8175 | 11,347,428 | +0.05(+5.83%) |
Apr 06, 2020 | 0.7150 | 0.8000 | 0.7075 | 0.7725 | 13,356,576 | +0.07(+10.36%) |
Apr 03, 2020 | 0.7125 | 0.7350 | 0.6425 | 0.7000 | 15,322,800 | -0.01(-1.75%) |
Apr 02, 2020 | 0.8150 | 0.8375 | 0.7125 | 0.7125 | 16,249,616 | -0.10(-12.31%) |
Apr 01, 2020 | 0.8625 | 0.8725 | 0.7800 | 0.8125 | 18,274,780 | -0.06(-7.14%) |
Mar 31, 2020 | 0.9075 | 0.9500 | 0.8750 | 0.8750 | 9,203,728 | -0.04(-4.11%) |
Mar 30, 2020 | 1.055 | 1.067 | 0.9125 | 0.9125 | 13,396,084 | -0.14(-13.51%) |
Mar 27, 2020 | 1.235 | 1.272 | 1.038 | 1.055 | 28,098,800 | -0.05(-4.31%) |
Mar 26, 2020 | 1.060 | 1.177 | 1.060 | 1.103 | 24,781,124 | +0.06(+5.76%) |
Mar 25, 2020 | 1.038 | 1.123 | 1.010 | 1.042 | 14,368,236 | +0.00(+0.24%) |
Mar 24, 2020 | 0.9875 | 1.052 | 0.9725 | 1.040 | 27,222,560 | +0.09(+9.19%) |
Mar 23, 2020 | 0.8950 | 0.9650 | 0.8750 | 0.9525 | 24,034,748 | +0.01(+1.33%) |
Mar 20, 2020 | 1.020 | 1.020 | 0.9125 | 0.9400 | 30,888,400 | -0.11(-10.26%) |
Mar 19, 2020 | 0.9275 | 1.050 | 0.8875 | 1.048 | 20,146,488 | +0.11(+11.14%) |
Mar 18, 2020 | 1.025 | 1.062 | 0.8750 | 0.9425 | 14,606,680 | -0.12(-10.87%) |
Mar 17, 2020 | 1.100 | 1.163 | 1.028 | 1.058 | 14,248,816 | -0.03(-3.20%) |
Mar 16, 2020 | 0.9825 | 1.143 | 0.9750 | 1.093 | 19,466,840 | -0.05(-4.79%) |
Mar 13, 2020 | 1.032 | 1.163 | 0.9613 | 1.147 | 23,148,800 | +0.15(+15.33%) |
Mar 12, 2020 | 0.9250 | 1.010 | 0.8700 | 0.9950 | 20,493,528 | -0.04(-3.86%) |
Mar 11, 2020 | 1.035 | 1.062 | 1.000 | 1.035 | 17,656,784 | -0.02(-2.13%) |
Mar 10, 2020 | 0.9850 | 1.065 | 0.9500 | 1.058 | 19,452,676 | +0.13(+14.32%) |
Mar 09, 2020 | 0.8975 | 0.9925 | 0.8750 | 0.9250 | 10,928,076 | -0.05(-5.61%) |
Mar 06, 2020 | 0.9400 | 1.018 | 0.9400 | 0.9800 | 8,387,200 | -0.01(-1.01%) |
Mar 05, 2020 | 0.9250 | 0.9975 | 0.8975 | 0.9900 | 14,397,720 | +0.05(+5.04%) |
Mar 04, 2020 | 0.9275 | 0.9575 | 0.8650 | 0.9425 | 17,020,192 | +0.04(+3.86%) |
Mar 03, 2020 | 0.9700 | 0.9725 | 0.8750 | 0.9075 | 17,129,828 | -0.05(-5.22%) |
Mar 02, 2020 | 0.9000 | 0.9625 | 0.8475 | 0.9575 | 12,833,712 | +0.06(+6.39%) |
Feb 28, 2020 | 0.8475 | 0.9300 | 0.8350 | 0.9000 | 18,768,400 | +0.03(+3.75%) |
Feb 27, 2020 | 0.8075 | 0.9075 | 0.7950 | 0.8675 | 15,516,812 | +0.02(+2.36%) |
Feb 26, 2020 | 0.8950 | 0.9050 | 0.8400 | 0.8475 | 18,899,372 | -0.04(-4.78%) |
Feb 25, 2020 | 0.9425 | 0.9475 | 0.8875 | 0.8900 | 17,791,644 | -0.04(-3.78%) |
Feb 24, 2020 | 0.9750 | 0.9825 | 0.9250 | 0.9250 | 14,262,104 | -0.08(-8.42%) |
Feb 21, 2020 | 1.030 | 1.045 | 0.9975 | 1.010 | 6,782,400 | -0.02(-2.42%) |
Feb 20, 2020 | 1.040 | 1.075 | 1.028 | 1.035 | 6,249,360 | -0.00(-0.24%) |
Feb 19, 2020 | 1.015 | 1.067 | 0.9775 | 1.038 | 10,372,364 | +0.02(+2.22%) |
Feb 18, 2020 | 1.002 | 1.020 | 0.9900 | 1.015 | 5,870,448 | +0.01(+1.00%) |
Feb 14, 2020 | 1.028 | 1.048 | 1.005 | 1.005 | 6,330,400 | -0.02(-2.19%) |
Feb 13, 2020 | 1.030 | 1.065 | 1.018 | 1.028 | 8,326,772 | -0.02(-1.91%) |
Feb 12, 2020 | 1.032 | 1.127 | 1.018 | 1.048 | 19,272,824 | +0.04(+4.23%) |
Feb 11, 2020 | 0.9950 | 1.060 | 0.9875 | 1.005 | 13,660,096 | +0.02(+2.03%) |
Feb 10, 2020 | 0.9625 | 1.025 | 0.9350 | 0.9850 | 11,108,152 | +0.03(+3.41%) |
Feb 07, 2020 | 1.028 | 1.032 | 0.9425 | 0.9525 | 10,968,800 | -0.08(-7.97%) |
Feb 06, 2020 | 1.050 | 1.075 | 1.035 | 1.035 | 6,041,212 | -0.01(-0.96%) |
Feb 05, 2020 | 1.038 | 1.103 | 1.035 | 1.045 | 10,566,884 | +0.03(+2.70%) |
Feb 04, 2020 | 1.008 | 1.062 | 0.9925 | 1.018 | 14,252,248 | +0.03(+3.04%) |