Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.220 | 1.220 | 1.160 | 1.195 | 105,461 | -0.00(-0.38%) |
Apr 29, 2020 | 1.250 | 1.250 | 1.150 | 1.200 | 253,869 | -0.01(-0.83%) |
Apr 28, 2020 | 1.135 | 1.220 | 1.135 | 1.210 | 275,487 | +0.09(+8.04%) |
Apr 27, 2020 | 1.130 | 1.175 | 1.072 | 1.120 | 306,249 | -0.04(-3.45%) |
Apr 24, 2020 | 1.150 | 1.200 | 1.060 | 1.160 | 218,200 | -0.03(-2.11%) |
Apr 23, 2020 | 1.140 | 1.220 | 1.095 | 1.185 | 182,955 | +0.08(+7.24%) |
Apr 22, 2020 | 1.225 | 1.225 | 1.100 | 1.105 | 231,212 | -0.07(-6.36%) |
Apr 21, 2020 | 1.275 | 1.298 | 1.180 | 1.180 | 92,535 | -0.09(-7.09%) |
Apr 20, 2020 | 1.210 | 1.320 | 1.210 | 1.270 | 163,015 | -0.02(-1.55%) |
Apr 17, 2020 | 1.178 | 1.290 | 1.140 | 1.290 | 164,400 | +0.10(+8.40%) |
Apr 16, 2020 | 1.275 | 1.275 | 1.180 | 1.190 | 134,928 | -0.08(-6.30%) |
Apr 15, 2020 | 1.370 | 1.386 | 1.138 | 1.270 | 415,806 | -0.07(-5.22%) |
Apr 14, 2020 | 1.290 | 1.400 | 1.262 | 1.340 | 311,739 | +0.09(+7.44%) |
Apr 13, 2020 | 1.160 | 1.250 | 1.130 | 1.247 | 329,028 | +0.12(+11.14%) |
Apr 09, 2020 | 1.070 | 1.181 | 1.000 | 1.122 | 711,700 | +0.18(+19.27%) |
Apr 08, 2020 | 0.9000 | 0.9586 | 0.8600 | 0.9409 | 311,579 | +0.07(+8.30%) |
Apr 07, 2020 | 0.8813 | 0.8813 | 0.8100 | 0.8688 | 314,533 | +0.06(+7.26%) |
Apr 06, 2020 | 0.8000 | 0.8523 | 0.7753 | 0.8100 | 103,404 | +0.04(+5.47%) |
Apr 03, 2020 | 0.7370 | 0.7743 | 0.7202 | 0.7680 | 93,300 | +0.04(+5.13%) |
Apr 02, 2020 | 0.7165 | 0.9000 | 0.6200 | 0.7305 | 596,499 | +0.01(+1.46%) |
Apr 01, 2020 | 0.7771 | 0.7859 | 0.7086 | 0.7200 | 209,356 | -0.06(-7.68%) |
Mar 31, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7799 | 114,691 | -0.01(-1.25%) |
Mar 30, 2020 | 0.8800 | 0.8800 | 0.7800 | 0.7898 | 250,309 | -0.06(-6.86%) |
Mar 27, 2020 | 0.8426 | 0.8900 | 0.8212 | 0.8480 | 175,300 | -0.03(-3.45%) |
Mar 26, 2020 | 0.8599 | 0.8900 | 0.8256 | 0.8783 | 104,069 | +0.04(+4.56%) |
Mar 25, 2020 | 0.8150 | 0.8770 | 0.8051 | 0.8400 | 191,803 | +0.03(+4.00%) |
Mar 24, 2020 | 0.7656 | 0.9401 | 0.7500 | 0.8077 | 494,525 | +0.14(+21.62%) |
Mar 23, 2020 | 0.5690 | 0.6880 | 0.5690 | 0.6641 | 113,098 | +0.03(+4.47%) |
Mar 20, 2020 | 0.7200 | 0.7681 | 0.6337 | 0.6357 | 170,600 | -0.07(-10.03%) |
Mar 19, 2020 | 0.5450 | 0.7216 | 0.5358 | 0.7066 | 299,121 | +0.12(+20.91%) |
Mar 18, 2020 | 0.6812 | 0.7740 | 0.5700 | 0.5844 | 368,497 | -0.14(-18.88%) |
Mar 17, 2020 | 0.7050 | 0.7300 | 0.6411 | 0.7204 | 139,729 | -0.01(-1.75%) |
Mar 16, 2020 | 0.6800 | 0.8000 | 0.6800 | 0.7332 | 198,153 | -0.11(-12.71%) |
Mar 13, 2020 | 0.9136 | 0.9154 | 0.8000 | 0.8400 | 176,400 | +0.02(+2.07%) |
Mar 12, 2020 | 0.8065 | 0.8805 | 0.7500 | 0.8230 | 225,027 | -0.08(-8.56%) |
Mar 11, 2020 | 0.9553 | 0.9940 | 0.8962 | 0.9000 | 127,978 | -0.05(-5.57%) |
Mar 10, 2020 | 0.8907 | 1.060 | 0.8907 | 0.9531 | 191,793 | +0.06(+6.33%) |
Mar 09, 2020 | 0.8566 | 0.9845 | 0.8566 | 0.8964 | 223,471 | -0.09(-9.45%) |
Mar 06, 2020 | 1.080 | 1.080 | 0.9700 | 0.9900 | 223,700 | -0.11(-10.04%) |
Mar 05, 2020 | 1.166 | 1.180 | 1.095 | 1.101 | 102,319 | -0.05(-4.30%) |
Mar 04, 2020 | 1.250 | 1.250 | 1.120 | 1.150 | 138,923 | -0.05(-3.97%) |
Mar 03, 2020 | 1.170 | 1.265 | 1.160 | 1.198 | 136,135 | +0.03(+2.35%) |
Mar 02, 2020 | 1.170 | 1.317 | 1.089 | 1.170 | 288,970 | +0.12(+11.73%) |
Feb 28, 2020 | 0.9194 | 1.189 | 0.8100 | 1.047 | 705,400 | +0.06(+6.44%) |
Feb 27, 2020 | 1.210 | 1.230 | 0.8944 | 0.9838 | 830,154 | -0.24(-19.82%) |
Feb 26, 2020 | 1.300 | 1.400 | 1.170 | 1.227 | 162,241 | -0.13(-9.78%) |
Feb 25, 2020 | 1.350 | 1.443 | 1.330 | 1.360 | 157,480 | -0.06(-4.23%) |
Feb 24, 2020 | 1.373 | 1.430 | 1.300 | 1.420 | 211,036 | -0.05(-3.40%) |
Feb 21, 2020 | 1.440 | 1.490 | 1.390 | 1.470 | 77,600 | +0.06(+4.26%) |
Feb 20, 2020 | 1.530 | 1.590 | 1.380 | 1.410 | 212,005 | -0.07(-4.73%) |
Feb 19, 2020 | 1.470 | 1.577 | 1.310 | 1.480 | 325,527 | +0.14(+10.45%) |
Feb 18, 2020 | 1.129 | 1.435 | 1.070 | 1.340 | 575,115 | +0.25(+22.45%) |
Feb 13, 2020 | 1.094 | 1.094 | 1.094 | 0 | -0.27(-19.54%) | |
Feb 12, 2020 | 1.490 | 1.640 | 1.343 | 1.360 | 515,930 | -0.05(-3.42%) |
Feb 11, 2020 | 1.060 | 1.500 | 0.8800 | 1.408 | 2,293,106 | +0.12(+9.04%) |
Feb 10, 2020 | 1.400 | 1.460 | 1.000 | 1.291 | 1,696,392 | -0.36(-21.73%) |
Feb 07, 2020 | 1.754 | 1.790 | 1.600 | 1.650 | 321,300 | -0.14(-7.82%) |
Feb 06, 2020 | 1.983 | 2.018 | 1.780 | 1.790 | 223,978 | -0.06(-3.24%) |
Feb 05, 2020 | 1.880 | 1.945 | 1.760 | 1.850 | 328,930 | -0.09(-4.64%) |
Feb 04, 2020 | 2.070 | 2.070 | 1.940 | 1.940 | 168,649 | -0.08(-4.14%) |