Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.050 | 1.080 | 0.9700 | 1.010 | 426,664 | -0.07(-6.48%) |
Apr 29, 2020 | 1.280 | 1.300 | 1.020 | 1.080 | 1,448,061 | -0.02(-1.82%) |
Apr 27, 2020 | 1.100 | 1.100 | 1.100 | 0 | -0.03(-2.65%) | |
Apr 24, 2020 | 1.200 | 1.220 | 1.080 | 1.130 | 1,264,200 | -0.18(-13.74%) |
Apr 23, 2020 | 1.000 | 1.420 | 0.9500 | 1.310 | 5,743,388 | +0.33(+33.67%) |
Apr 22, 2020 | 0.9500 | 1.000 | 0.9200 | 0.9800 | 306,501 | +0.05(+5.49%) |
Apr 21, 2020 | 0.9700 | 0.9700 | 0.9025 | 0.9290 | 108,674 | -0.01(-1.17%) |
Apr 20, 2020 | 0.9300 | 0.9800 | 0.9000 | 0.9400 | 278,789 | +0.00(+0.52%) |
Apr 17, 2020 | 1.010 | 1.010 | 0.9000 | 0.9351 | 251,700 | +0.02(+1.64%) |
Apr 16, 2020 | 1.080 | 1.080 | 0.8300 | 0.9200 | 732,354 | -0.08(-8.00%) |
Apr 15, 2020 | 0.9910 | 1.091 | 0.8600 | 1.000 | 975,411 | -0.08(-7.41%) |
Apr 14, 2020 | 0.8500 | 1.290 | 0.8500 | 1.080 | 4,398,687 | +0.31(+40.26%) |
Apr 13, 2020 | 0.7700 | 0.7700 | 0.6800 | 0.7700 | 389,883 | +0.06(+8.90%) |
Apr 09, 2020 | 0.7500 | 0.7602 | 0.7000 | 0.7071 | 377,000 | -0.03(-4.45%) |
Apr 08, 2020 | 0.7500 | 0.7500 | 0.7000 | 0.7400 | 234,583 | +0.03(+4.23%) |
Apr 07, 2020 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 246,625 | +0.02(+2.90%) |
Apr 06, 2020 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 182,336 | +0.02(+2.99%) |
Apr 03, 2020 | 0.7100 | 0.7100 | 0.6301 | 0.6700 | 276,900 | -0.05(-6.93%) |
Apr 02, 2020 | 0.6812 | 0.7256 | 0.6500 | 0.7199 | 224,282 | -0.00(-0.01%) |
Apr 01, 2020 | 0.7000 | 0.7300 | 0.6807 | 0.7200 | 182,689 | -0.00(-0.15%) |
Mar 31, 2020 | 0.7400 | 0.7400 | 0.7000 | 0.7211 | 255,728 | -0.04(-5.12%) |
Mar 30, 2020 | 0.6800 | 0.7700 | 0.6300 | 0.7600 | 473,425 | +0.03(+4.71%) |
Mar 27, 2020 | 0.7600 | 0.7600 | 0.6500 | 0.7258 | 753,600 | -0.04(-5.74%) |
Mar 26, 2020 | 0.8600 | 0.9000 | 0.7200 | 0.7700 | 1,562,558 | -0.12(-13.48%) |
Mar 25, 2020 | 0.8100 | 0.9500 | 0.5300 | 0.8900 | 5,553,226 | -0.96(-51.89%) |
Mar 24, 2020 | 1.770 | 2.110 | 1.770 | 1.850 | 212,932 | +0.09(+5.11%) |
Mar 23, 2020 | 1.840 | 1.840 | 1.706 | 1.760 | 66,598 | -0.08(-4.35%) |
Mar 20, 2020 | 1.850 | 1.890 | 1.730 | 1.840 | 93,100 | +0.13(+7.60%) |
Mar 19, 2020 | 1.750 | 1.750 | 1.570 | 1.710 | 258,095 | -0.11(-6.04%) |
Mar 18, 2020 | 1.850 | 1.900 | 1.700 | 1.820 | 148,804 | -0.13(-6.67%) |
Mar 17, 2020 | 1.770 | 2.140 | 1.770 | 1.950 | 161,624 | +0.18(+10.29%) |
Mar 16, 2020 | 1.850 | 1.900 | 1.663 | 1.768 | 86,079 | -0.14(-7.43%) |
Mar 13, 2020 | 1.900 | 1.910 | 1.760 | 1.910 | 147,100 | +0.12(+6.70%) |
Mar 12, 2020 | 1.950 | 1.950 | 1.700 | 1.790 | 348,561 | -0.34(-15.96%) |
Mar 11, 2020 | 2.180 | 2.280 | 2.100 | 2.130 | 181,339 | -0.19(-8.19%) |
Mar 10, 2020 | 2.380 | 2.380 | 2.178 | 2.320 | 180,259 | +0.16(+7.41%) |
Mar 09, 2020 | 2.300 | 2.400 | 2.120 | 2.160 | 230,650 | -0.24(-10.00%) |
Mar 06, 2020 | 2.400 | 2.590 | 2.340 | 2.400 | 154,800 | -0.03(-1.23%) |
Mar 05, 2020 | 2.470 | 2.470 | 2.348 | 2.430 | 119,886 | -0.02(-0.82%) |
Mar 04, 2020 | 2.440 | 2.510 | 2.350 | 2.450 | 114,502 | +0.05(+2.08%) |
Mar 03, 2020 | 2.560 | 2.640 | 2.360 | 2.400 | 305,255 | -0.10(-4.00%) |
Mar 02, 2020 | 2.210 | 2.580 | 2.210 | 2.500 | 134,813 | +0.25(+10.91%) |
Feb 28, 2020 | 2.250 | 2.340 | 2.121 | 2.254 | 371,800 | -0.21(-8.37%) |
Feb 27, 2020 | 2.610 | 2.610 | 2.400 | 2.460 | 234,844 | -0.25(-9.23%) |
Feb 26, 2020 | 2.700 | 2.750 | 2.570 | 2.710 | 190,502 | -0.01(-0.37%) |
Feb 25, 2020 | 2.900 | 2.930 | 2.660 | 2.720 | 304,643 | -0.16(-5.56%) |
Feb 24, 2020 | 2.730 | 2.900 | 2.630 | 2.880 | 443,169 | +0.07(+2.49%) |
Feb 21, 2020 | 2.690 | 2.850 | 2.680 | 2.810 | 197,100 | +0.13(+4.85%) |
Feb 20, 2020 | 2.780 | 2.940 | 2.630 | 2.680 | 357,661 | -0.19(-6.62%) |
Feb 19, 2020 | 3.050 | 3.050 | 2.670 | 2.870 | 686,941 | -0.16(-5.28%) |
Feb 18, 2020 | 2.800 | 3.100 | 2.800 | 3.030 | 969,649 | +0.36(+13.70%) |
Feb 14, 2020 | 2.800 | 2.810 | 2.650 | 2.665 | 327,300 | +0.04(+1.72%) |
Feb 13, 2020 | 2.640 | 2.710 | 2.576 | 2.620 | 184,634 | -0.02(-0.76%) |
Feb 12, 2020 | 2.620 | 2.750 | 2.600 | 2.640 | 214,700 | +0.07(+2.72%) |
Feb 11, 2020 | 2.470 | 2.690 | 2.470 | 2.570 | 458,378 | +0.20(+8.44%) |
Feb 10, 2020 | 2.550 | 2.550 | 2.320 | 2.370 | 235,689 | -0.07(-2.87%) |
Feb 07, 2020 | 2.450 | 2.540 | 2.400 | 2.440 | 158,800 | +0.04(+1.67%) |
Feb 06, 2020 | 2.390 | 2.580 | 2.300 | 2.400 | 266,879 | +0.05(+2.13%) |
Feb 05, 2020 | 2.280 | 2.360 | 2.270 | 2.350 | 90,523 | +0.10(+4.44%) |
Feb 04, 2020 | 2.300 | 2.460 | 2.220 | 2.250 | 426,126 | +0.05(+2.27%) |