Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.5963 | 0.6400 | 0.5795 | 0.5800 | 90,402 | +0.01(+1.58%) |
Mar 30, 2020 | 0.5700 | 0.6100 | 0.5600 | 0.5710 | 61,897 | +0.00(+0.62%) |
Mar 27, 2020 | 0.5510 | 0.6200 | 0.5510 | 0.5675 | 99,600 | +0.01(+1.34%) |
Mar 26, 2020 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 170,830 | -0.01(-1.75%) |
Mar 25, 2020 | 0.6100 | 0.6200 | 0.5300 | 0.5700 | 295,763 | -0.02(-3.39%) |
Mar 24, 2020 | 0.5800 | 0.6400 | 0.5500 | 0.5900 | 328,851 | -0.01(-1.67%) |
Mar 23, 2020 | 0.6200 | 0.6400 | 0.5200 | 0.6000 | 82,619 | -0.03(-5.21%) |
Mar 20, 2020 | 0.6300 | 0.6499 | 0.6001 | 0.6330 | 169,100 | +0.03(+5.50%) |
Mar 19, 2020 | 0.6207 | 0.6600 | 0.5985 | 0.6000 | 145,321 | +0.03(+5.26%) |
Mar 18, 2020 | 0.5800 | 0.5900 | 0.5200 | 0.5700 | 139,701 | +0.00(+0.00%) |
Mar 17, 2020 | 0.5200 | 0.5800 | 0.5000 | 0.5700 | 210,234 | +0.07(+14.00%) |
Mar 16, 2020 | 0.4900 | 0.5500 | 0.4600 | 0.5000 | 243,999 | -0.05(-9.09%) |
Mar 13, 2020 | 0.5900 | 0.5900 | 0.5000 | 0.5500 | 170,600 | +0.04(+7.42%) |
Mar 12, 2020 | 0.4500 | 0.6000 | 0.3709 | 0.5120 | 359,342 | -0.11(-17.42%) |
Mar 11, 2020 | 0.6900 | 0.7000 | 0.6000 | 0.6200 | 183,321 | -0.07(-10.16%) |
Mar 10, 2020 | 0.7300 | 0.7300 | 0.6700 | 0.6901 | 98,645 | -0.02(-2.79%) |
Mar 09, 2020 | 0.7500 | 0.7500 | 0.6300 | 0.7099 | 186,001 | -0.07(-9.00%) |
Mar 06, 2020 | 0.8100 | 0.8100 | 0.7655 | 0.7801 | 132,400 | -0.03(-3.69%) |
Mar 05, 2020 | 0.8580 | 0.8580 | 0.7750 | 0.8100 | 129,752 | -0.05(-5.81%) |
Mar 04, 2020 | 0.8200 | 0.8900 | 0.8200 | 0.8600 | 273,986 | +0.05(+6.16%) |
Mar 03, 2020 | 0.8000 | 0.8465 | 0.7911 | 0.8101 | 94,745 | +0.03(+3.71%) |
Mar 02, 2020 | 0.8268 | 0.8500 | 0.7700 | 0.7811 | 124,354 | -0.04(-5.08%) |
Feb 28, 2020 | 0.7500 | 0.8500 | 0.7500 | 0.8229 | 161,600 | +0.07(+9.72%) |
Feb 27, 2020 | 0.8100 | 0.8500 | 0.7100 | 0.7500 | 349,325 | -0.06(-7.98%) |
Feb 26, 2020 | 0.8400 | 0.8600 | 0.8036 | 0.8150 | 150,713 | -0.03(-3.01%) |
Feb 25, 2020 | 0.8400 | 0.8683 | 0.8200 | 0.8403 | 135,791 | +0.02(+2.18%) |
Feb 24, 2020 | 0.9100 | 0.9100 | 0.7910 | 0.8224 | 390,860 | -0.09(-9.49%) |
Feb 21, 2020 | 0.9679 | 0.9679 | 0.9000 | 0.9086 | 184,800 | -0.03(-3.34%) |
Feb 20, 2020 | 1.000 | 1.000 | 0.9100 | 0.9400 | 211,882 | -0.03(-2.99%) |
Feb 19, 2020 | 1.000 | 1.010 | 0.9500 | 0.9690 | 133,003 | -0.00(-0.10%) |
Feb 18, 2020 | 0.9700 | 0.9800 | 0.9300 | 0.9700 | 264,575 | +0.04(+4.86%) |
Feb 14, 2020 | 0.9400 | 0.9634 | 0.9000 | 0.9250 | 201,500 | +0.01(+1.55%) |
Feb 13, 2020 | 0.9500 | 0.9600 | 0.9000 | 0.9109 | 215,826 | -0.02(-2.45%) |
Feb 12, 2020 | 0.9222 | 0.9700 | 0.9100 | 0.9338 | 175,553 | -0.01(-0.85%) |
Feb 11, 2020 | 0.9200 | 0.9700 | 0.9000 | 0.9418 | 164,716 | -0.00(-0.32%) |
Feb 10, 2020 | 0.9717 | 0.9800 | 0.8830 | 0.9448 | 405,939 | -0.05(-4.57%) |
Feb 07, 2020 | 1.000 | 1.020 | 0.9600 | 0.9900 | 155,800 | -0.01(-1.00%) |
Feb 06, 2020 | 1.000 | 1.040 | 0.9900 | 1.000 | 202,285 | -0.01(-0.99%) |
Feb 05, 2020 | 1.060 | 1.060 | 1.010 | 1.010 | 108,208 | -0.05(-4.72%) |
Feb 04, 2020 | 1.060 | 1.110 | 1.040 | 1.060 | 334,026 | +0.02(+1.92%) |
Feb 03, 2020 | 0.9900 | 1.080 | 0.9700 | 1.040 | 479,869 | +0.09(+9.99%) |
Jan 31, 2020 | 0.9358 | 0.9688 | 0.9200 | 0.9455 | 217,400 | +0.04(+4.04%) |
Jan 30, 2020 | 1.000 | 1.010 | 0.8400 | 0.9088 | 852,602 | -0.11(-10.90%) |
Jan 29, 2020 | 1.030 | 1.060 | 1.000 | 1.020 | 215,520 | -0.01(-0.97%) |
Jan 28, 2020 | 0.9800 | 1.060 | 0.9800 | 1.030 | 151,439 | +0.01(+0.98%) |
Jan 27, 2020 | 1.030 | 1.040 | 0.9600 | 1.020 | 549,134 | -0.03(-2.86%) |
Jan 24, 2020 | 1.130 | 1.130 | 1.050 | 1.050 | 374,100 | -0.03(-2.78%) |
Jan 23, 2020 | 1.100 | 1.120 | 1.050 | 1.080 | 426,854 | -0.03(-2.70%) |
Jan 22, 2020 | 1.100 | 1.220 | 1.080 | 1.110 | 1,098,979 | +0.01(+0.91%) |
Jan 21, 2020 | 1.100 | 1.160 | 1.070 | 1.100 | 689,735 | -0.06(-5.17%) |
Jan 17, 2020 | 1.180 | 1.250 | 1.118 | 1.160 | 748,300 | +0.01(+0.87%) |
Jan 16, 2020 | 1.180 | 1.210 | 1.100 | 1.150 | 748,032 | -0.07(-5.74%) |
Jan 15, 2020 | 1.300 | 1.320 | 1.120 | 1.220 | 1,500,166 | -0.13(-9.63%) |
Jan 14, 2020 | 1.500 | 1.510 | 1.200 | 1.350 | 1,669,603 | -0.34(-20.12%) |
Jan 13, 2020 | 1.720 | 1.720 | 1.470 | 1.690 | 2,310,931 | -0.03(-1.74%) |
Jan 10, 2020 | 1.700 | 1.938 | 1.500 | 1.720 | 5,895,900 | +0.30(+21.13%) |
Jan 09, 2020 | 1.250 | 1.450 | 1.210 | 1.420 | 795,710 | +0.22(+18.33%) |
Jan 08, 2020 | 1.320 | 1.430 | 1.170 | 1.200 | 497,594 | -0.12(-9.09%) |
Jan 07, 2020 | 1.050 | 1.550 | 1.020 | 1.320 | 1,688,765 | +0.27(+25.71%) |
Jan 06, 2020 | 1.020 | 1.050 | 0.9800 | 1.050 | 338,035 | +0.05(+5.00%) |
Jan 03, 2020 | 1.010 | 1.030 | 1.000 | 1.000 | 175,600 | -0.03(-2.91%) |