Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.100 | 1.100 | 1.040 | 1.060 | 97,976 | -0.03(-2.75%) |
Apr 29, 2020 | 1.100 | 1.150 | 1.090 | 1.090 | 104,702 | +0.00(+0.00%) |
Apr 28, 2020 | 1.090 | 1.130 | 1.065 | 1.090 | 54,966 | -0.01(-0.91%) |
Apr 27, 2020 | 1.050 | 1.130 | 1.050 | 1.100 | 73,232 | +0.04(+3.77%) |
Apr 24, 2020 | 1.130 | 1.130 | 1.030 | 1.060 | 86,100 | -0.04(-3.64%) |
Apr 23, 2020 | 1.070 | 1.130 | 1.070 | 1.100 | 137,511 | +0.05(+4.76%) |
Apr 22, 2020 | 1.050 | 1.070 | 0.9935 | 1.050 | 97,826 | +0.03(+2.96%) |
Apr 21, 2020 | 0.9800 | 1.030 | 0.8980 | 1.020 | 178,684 | +0.04(+4.09%) |
Apr 20, 2020 | 0.9280 | 0.9800 | 0.9280 | 0.9797 | 263,827 | +0.04(+4.22%) |
Apr 17, 2020 | 0.9150 | 0.9699 | 0.8910 | 0.9400 | 91,600 | +0.06(+6.82%) |
Apr 16, 2020 | 0.8850 | 0.9150 | 0.8711 | 0.8800 | 94,879 | -0.02(-1.91%) |
Apr 15, 2020 | 0.9200 | 0.9340 | 0.8600 | 0.8971 | 82,089 | -0.02(-2.49%) |
Apr 14, 2020 | 0.9000 | 0.9750 | 0.9000 | 0.9200 | 167,426 | -0.02(-2.13%) |
Apr 13, 2020 | 0.9141 | 0.9520 | 0.8822 | 0.9400 | 33,952 | -0.00(-0.03%) |
Apr 09, 2020 | 0.9600 | 0.9749 | 0.8900 | 0.9403 | 101,700 | -0.03(-3.56%) |
Apr 08, 2020 | 0.9097 | 0.9800 | 0.9001 | 0.9750 | 85,155 | +0.08(+9.55%) |
Apr 07, 2020 | 0.9100 | 0.9100 | 0.8640 | 0.8900 | 138,199 | +0.03(+3.25%) |
Apr 06, 2020 | 0.8000 | 0.9099 | 0.8000 | 0.8620 | 241,691 | +0.05(+6.01%) |
Apr 03, 2020 | 0.8000 | 0.8579 | 0.7800 | 0.8131 | 139,500 | +0.04(+5.60%) |
Apr 02, 2020 | 0.8200 | 0.8500 | 0.7500 | 0.7700 | 116,708 | -0.05(-5.95%) |
Apr 01, 2020 | 0.8339 | 0.8720 | 0.7700 | 0.8187 | 138,671 | -0.02(-2.27%) |
Mar 31, 2020 | 0.8450 | 0.8799 | 0.8200 | 0.8377 | 65,186 | +0.01(+0.65%) |
Mar 30, 2020 | 0.8800 | 0.9370 | 0.8000 | 0.8323 | 169,800 | -0.05(-5.41%) |
Mar 27, 2020 | 0.8960 | 0.9000 | 0.8355 | 0.8799 | 101,400 | -0.06(-6.39%) |
Mar 26, 2020 | 1.000 | 1.030 | 0.9300 | 0.9400 | 152,725 | -0.04(-3.62%) |
Mar 25, 2020 | 1.100 | 1.100 | 0.9151 | 0.9753 | 768,894 | +0.10(+12.05%) |
Mar 24, 2020 | 0.7500 | 0.9480 | 0.7500 | 0.8704 | 389,084 | +0.14(+19.23%) |
Mar 23, 2020 | 0.7300 | 0.7900 | 0.7000 | 0.7300 | 100,453 | +0.01(+1.39%) |
Mar 20, 2020 | 0.7400 | 0.8400 | 0.7000 | 0.7200 | 151,900 | +0.02(+2.84%) |
Mar 19, 2020 | 0.7000 | 0.7998 | 0.7000 | 0.7001 | 169,334 | -0.00(-0.70%) |
Mar 18, 2020 | 0.7441 | 0.9500 | 0.7000 | 0.7050 | 493,669 | +0.01(+0.71%) |
Mar 17, 2020 | 0.6100 | 0.7300 | 0.6000 | 0.7000 | 190,427 | +0.01(+2.19%) |
Mar 16, 2020 | 0.7308 | 0.7900 | 0.6000 | 0.6850 | 156,680 | -0.13(-16.32%) |
Mar 13, 2020 | 0.8500 | 0.8700 | 0.8000 | 0.8186 | 246,200 | -0.07(-8.02%) |
Mar 12, 2020 | 0.9500 | 0.9652 | 0.8200 | 0.8900 | 229,453 | -0.12(-11.88%) |
Mar 11, 2020 | 0.9900 | 1.050 | 0.9500 | 1.010 | 93,122 | +0.00(+0.00%) |
Mar 10, 2020 | 0.9739 | 1.065 | 0.9500 | 1.010 | 132,008 | +0.01(+1.00%) |
Mar 09, 2020 | 1.000 | 1.000 | 0.9500 | 1.000 | 237,820 | -0.02(-1.96%) |
Mar 06, 2020 | 1.050 | 1.090 | 1.020 | 1.020 | 177,000 | -0.06(-5.56%) |
Mar 05, 2020 | 1.130 | 1.160 | 1.080 | 1.080 | 214,576 | -0.06(-5.26%) |
Mar 04, 2020 | 1.140 | 1.150 | 1.070 | 1.140 | 135,437 | +0.04(+3.64%) |
Mar 03, 2020 | 1.190 | 1.220 | 1.100 | 1.100 | 151,097 | -0.08(-6.78%) |
Mar 02, 2020 | 1.170 | 1.200 | 1.113 | 1.180 | 58,474 | +0.01(+0.85%) |
Feb 28, 2020 | 1.130 | 1.190 | 1.100 | 1.170 | 144,700 | -0.04(-3.31%) |
Feb 27, 2020 | 1.230 | 1.240 | 1.110 | 1.210 | 146,774 | -0.05(-4.35%) |
Feb 26, 2020 | 1.290 | 1.350 | 1.182 | 1.265 | 254,977 | -0.03(-1.94%) |
Feb 25, 2020 | 1.340 | 1.370 | 1.270 | 1.290 | 221,161 | -0.05(-3.73%) |
Feb 24, 2020 | 1.350 | 1.400 | 1.300 | 1.340 | 187,310 | -0.11(-7.59%) |
Feb 21, 2020 | 1.400 | 1.520 | 1.400 | 1.450 | 396,400 | +0.05(+3.57%) |
Feb 20, 2020 | 1.380 | 1.400 | 1.360 | 1.400 | 73,437 | +0.03(+2.19%) |
Feb 19, 2020 | 1.340 | 1.420 | 1.340 | 1.370 | 219,735 | +0.01(+0.74%) |
Feb 18, 2020 | 1.360 | 1.389 | 1.330 | 1.360 | 61,824 | +0.00(+0.00%) |
Feb 14, 2020 | 1.340 | 1.385 | 1.320 | 1.360 | 125,600 | +0.02(+1.49%) |
Feb 13, 2020 | 1.380 | 1.380 | 1.300 | 1.340 | 157,656 | -0.01(-0.74%) |
Feb 12, 2020 | 1.370 | 1.390 | 1.340 | 1.350 | 94,940 | +0.00(+0.00%) |
Feb 11, 2020 | 1.340 | 1.370 | 1.340 | 1.350 | 87,534 | +0.00(+0.00%) |
Feb 10, 2020 | 1.350 | 1.370 | 1.320 | 1.350 | 67,746 | +0.00(+0.00%) |
Feb 07, 2020 | 1.350 | 1.430 | 1.340 | 1.350 | 166,800 | -0.02(-1.46%) |
Feb 06, 2020 | 1.430 | 1.480 | 1.350 | 1.370 | 370,790 | -0.06(-4.20%) |
Feb 05, 2020 | 1.350 | 1.450 | 1.290 | 1.430 | 356,363 | +0.11(+8.33%) |
Feb 04, 2020 | 1.280 | 1.370 | 1.270 | 1.320 | 253,380 | +0.03(+2.33%) |