Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.5833 | 0.6562 | 0.5590 | 0.6562 | 65,154 | +0.11(+20.02%) |
Mar 30, 2020 | 0.5995 | 0.5995 | 0.5430 | 0.5468 | 43,289 | -0.01(-1.36%) |
Mar 27, 2020 | 0.6210 | 0.6290 | 0.5511 | 0.5543 | 36,290 | -0.05(-7.73%) |
Mar 26, 2020 | 0.5530 | 0.6885 | 0.5530 | 0.6007 | 106,240 | +0.06(+11.77%) |
Mar 25, 2020 | 0.5664 | 0.6076 | 0.5185 | 0.5374 | 114,358 | +0.01(+2.06%) |
Mar 24, 2020 | 0.5509 | 0.6076 | 0.4861 | 0.5266 | 72,623 | +0.02(+3.17%) |
Mar 23, 2020 | 0.4375 | 0.5995 | 0.4375 | 0.5104 | 154,440 | +0.06(+14.55%) |
Mar 20, 2020 | 0.4423 | 0.6135 | 0.4423 | 0.4456 | 467,699 | +0.02(+5.77%) |
Mar 19, 2020 | 0.3808 | 0.5427 | 0.3808 | 0.4213 | 207,020 | +0.01(+1.96%) |
Mar 18, 2020 | 0.4537 | 0.5023 | 0.2754 | 0.4132 | 406,719 | -0.03(-6.11%) |
Mar 17, 2020 | 0.4780 | 0.5097 | 0.4376 | 0.4401 | 788,995 | -0.05(-10.95%) |
Mar 16, 2020 | 0.7048 | 0.7392 | 0.4456 | 0.4942 | 451,879 | -0.25(-34.02%) |
Mar 13, 2020 | 0.8182 | 0.8749 | 0.7291 | 0.7490 | 554,475 | -0.06(-7.03%) |
Mar 12, 2020 | 0.8506 | 0.8668 | 0.7777 | 0.8056 | 118,660 | -0.09(-10.41%) |
Mar 11, 2020 | 0.8587 | 0.9317 | 0.8506 | 0.8992 | 493,396 | +0.02(+2.78%) |
Mar 10, 2020 | 0.9398 | 0.9439 | 0.8223 | 0.8749 | 138,601 | -0.07(-7.69%) |
Mar 09, 2020 | 0.9641 | 0.9803 | 0.8911 | 0.9479 | 91,048 | -0.06(-6.40%) |
Mar 06, 2020 | 1.061 | 1.078 | 0.9560 | 1.013 | 128,003 | -0.07(-6.72%) |
Mar 05, 2020 | 1.094 | 1.126 | 1.061 | 1.086 | 99,832 | -0.01(-0.74%) |
Mar 04, 2020 | 1.086 | 1.150 | 1.053 | 1.094 | 215,979 | +0.01(+0.75%) |
Mar 03, 2020 | 1.110 | 1.118 | 1.077 | 1.086 | 82,310 | -0.02(-2.19%) |
Mar 02, 2020 | 1.094 | 1.150 | 1.086 | 1.110 | 404,666 | -0.01(-0.72%) |
Feb 28, 2020 | 1.118 | 1.167 | 1.053 | 1.118 | 198,485 | -0.01(-0.72%) |
Feb 27, 2020 | 1.005 | 1.158 | 0.9722 | 1.126 | 2,232,020 | +0.06(+6.11%) |
Feb 26, 2020 | 0.9641 | 1.086 | 0.9641 | 1.061 | 322,771 | +0.12(+12.93%) |
Feb 25, 2020 | 0.9884 | 0.9924 | 0.9155 | 0.9398 | 207,651 | -0.04(-4.13%) |
Feb 24, 2020 | 0.9884 | 1.005 | 0.9526 | 0.9803 | 235,850 | -0.02(-1.63%) |
Feb 21, 2020 | 0.9722 | 1.005 | 0.9722 | 0.9965 | 87,269 | +0.02(+2.50%) |
Feb 20, 2020 | 1.029 | 1.029 | 0.9722 | 0.9722 | 120,178 | -0.06(-5.51%) |
Feb 19, 2020 | 1.029 | 1.029 | 0.9884 | 1.029 | 45,602 | +0.02(+1.60%) |
Feb 18, 2020 | 1.005 | 1.018 | 0.9722 | 1.013 | 48,345 | +0.01(+0.81%) |
Feb 14, 2020 | 1.013 | 1.013 | 0.9884 | 1.005 | 53,941 | -0.02(-1.59%) |
Feb 13, 2020 | 1.021 | 1.045 | 1.013 | 1.021 | 39,365 | -0.02(-1.56%) |
Feb 12, 2020 | 1.037 | 1.045 | 0.9803 | 1.037 | 66,988 | -0.01(-0.78%) |
Feb 11, 2020 | 1.021 | 1.045 | 0.9884 | 1.045 | 74,667 | +0.03(+3.20%) |
Feb 10, 2020 | 0.9722 | 1.029 | 0.9722 | 1.013 | 84,622 | +0.04(+4.17%) |
Feb 07, 2020 | 1.061 | 1.061 | 0.9641 | 0.9722 | 90,849 | -0.08(-7.69%) |
Feb 06, 2020 | 1.021 | 1.067 | 1.021 | 1.053 | 53,745 | +0.02(+1.56%) |
Feb 05, 2020 | 1.021 | 1.049 | 1.021 | 1.037 | 36,203 | +0.02(+1.59%) |
Feb 04, 2020 | 1.021 | 1.053 | 1.013 | 1.021 | 36,721 | +0.00(+0.00%) |
Feb 03, 2020 | 1.037 | 1.061 | 1.021 | 1.021 | 49,253 | -0.02(-1.56%) |
Jan 31, 2020 | 1.037 | 1.061 | 1.021 | 1.037 | 68,877 | -0.02(-1.54%) |
Jan 30, 2020 | 1.053 | 1.069 | 1.021 | 1.053 | 48,272 | -0.01(-0.76%) |
Jan 29, 2020 | 1.045 | 1.069 | 1.029 | 1.061 | 89,097 | +0.02(+1.54%) |
Jan 28, 2020 | 1.053 | 1.061 | 1.021 | 1.045 | 48,349 | -0.02(-1.52%) |
Jan 27, 2020 | 1.069 | 1.085 | 1.045 | 1.061 | 101,231 | -0.01(-0.75%) |
Jan 24, 2020 | 1.045 | 1.085 | 1.045 | 1.069 | 133,084 | +0.01(+0.76%) |
Jan 23, 2020 | 1.077 | 1.093 | 1.061 | 1.061 | 105,846 | -0.03(-2.94%) |
Jan 22, 2020 | 1.077 | 1.093 | 1.069 | 1.093 | 105,574 | +0.02(+2.26%) |
Jan 21, 2020 | 1.053 | 1.069 | 1.021 | 1.069 | 144,831 | +0.02(+1.53%) |
Jan 17, 2020 | 1.069 | 1.077 | 1.045 | 1.053 | 22,761 | -0.01(-0.76%) |
Jan 16, 2020 | 1.021 | 1.077 | 1.021 | 1.061 | 102,664 | +0.03(+3.12%) |
Jan 15, 2020 | 1.069 | 1.069 | 1.021 | 1.029 | 94,798 | -0.04(-3.76%) |
Jan 14, 2020 | 1.085 | 1.085 | 1.053 | 1.069 | 46,900 | +0.00(+0.00%) |
Jan 13, 2020 | 1.085 | 1.085 | 1.045 | 1.069 | 71,645 | -0.02(-1.48%) |
Jan 10, 2020 | 1.061 | 1.085 | 1.021 | 1.085 | 126,368 | +0.02(+2.27%) |
Jan 09, 2020 | 1.118 | 1.198 | 1.029 | 1.061 | 111,166 | -0.05(-4.35%) |
Jan 08, 2020 | 1.110 | 1.134 | 1.093 | 1.110 | 73,522 | -0.01(-0.72%) |
Jan 07, 2020 | 1.126 | 1.126 | 1.093 | 1.118 | 113,403 | -0.01(-0.71%) |
Jan 06, 2020 | 1.093 | 1.126 | 1.085 | 1.126 | 434,469 | +0.00(+0.00%) |
Jan 03, 2020 | 1.142 | 1.166 | 1.126 | 1.126 | 57,214 | -0.02(-1.41%) |