Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8790 | 0.8790 | 0.7764 | 0.8417 | 263,360 | -0.03(-3.81%) |
Apr 29, 2020 | 0.9100 | 0.9100 | 0.8100 | 0.8750 | 191,170 | +0.05(+6.59%) |
Apr 28, 2020 | 0.8800 | 0.8800 | 0.8102 | 0.8209 | 63,230 | +0.02(+3.10%) |
Apr 27, 2020 | 0.8100 | 0.9300 | 0.7940 | 0.7962 | 564,916 | -0.07(-8.48%) |
Apr 24, 2020 | 0.7700 | 0.8700 | 0.7428 | 0.8700 | 330,600 | +0.09(+10.94%) |
Apr 23, 2020 | 0.8037 | 0.8037 | 0.7300 | 0.7842 | 193,553 | +0.01(+1.84%) |
Apr 22, 2020 | 0.7700 | 0.8050 | 0.7550 | 0.7700 | 29,329 | +0.00(+0.00%) |
Apr 21, 2020 | 0.8040 | 0.8320 | 0.7600 | 0.7700 | 51,236 | -0.03(-3.93%) |
Apr 20, 2020 | 0.8240 | 0.8240 | 0.7700 | 0.8015 | 86,687 | +0.00(+0.19%) |
Apr 17, 2020 | 0.8500 | 0.8500 | 0.7650 | 0.8000 | 82,900 | +0.04(+5.25%) |
Apr 16, 2020 | 0.8701 | 0.9000 | 0.7600 | 0.7601 | 223,340 | -0.09(-10.14%) |
Apr 15, 2020 | 0.8100 | 1.050 | 0.7252 | 0.8459 | 1,689,460 | +0.04(+4.43%) |
Apr 14, 2020 | 0.8600 | 0.8754 | 0.7900 | 0.8100 | 207,532 | -0.04(-4.47%) |
Apr 13, 2020 | 0.8600 | 0.8959 | 0.8000 | 0.8479 | 266,180 | -0.07(-7.23%) |
Apr 09, 2020 | 0.9100 | 0.9790 | 0.8840 | 0.9140 | 90,200 | -0.07(-7.08%) |
Apr 08, 2020 | 0.9500 | 0.9836 | 0.9004 | 0.9836 | 48,295 | +0.07(+7.64%) |
Apr 07, 2020 | 0.9510 | 0.9998 | 0.9112 | 0.9138 | 73,453 | -0.04(-3.91%) |
Apr 06, 2020 | 0.9800 | 1.040 | 0.9510 | 0.9510 | 29,498 | -0.05(-4.90%) |
Apr 03, 2020 | 1.000 | 1.040 | 0.9940 | 1.000 | 17,600 | -0.01(-1.48%) |
Apr 02, 2020 | 1.020 | 1.030 | 1.000 | 1.015 | 18,868 | -0.01(-0.98%) |
Apr 01, 2020 | 1.070 | 1.070 | 0.9800 | 1.025 | 64,156 | +0.02(+2.50%) |
Mar 31, 2020 | 0.9626 | 1.090 | 0.9626 | 1.000 | 18,521 | -0.02(-1.96%) |
Mar 30, 2020 | 1.050 | 1.070 | 1.010 | 1.020 | 37,593 | +0.00(+0.00%) |
Mar 27, 2020 | 1.100 | 1.160 | 1.020 | 1.020 | 41,400 | -0.07(-6.56%) |
Mar 26, 2020 | 1.090 | 1.150 | 1.042 | 1.092 | 252,562 | +0.05(+4.96%) |
Mar 25, 2020 | 1.140 | 1.140 | 0.9600 | 1.040 | 108,986 | +0.02(+1.96%) |
Mar 24, 2020 | 0.9000 | 1.150 | 0.9000 | 1.020 | 123,772 | +0.13(+14.61%) |
Mar 23, 2020 | 0.8700 | 0.9000 | 0.8000 | 0.8900 | 103,858 | +0.02(+2.28%) |
Mar 20, 2020 | 0.9000 | 0.9200 | 0.8700 | 0.8702 | 15,300 | +0.02(+2.68%) |
Mar 19, 2020 | 0.8200 | 0.9800 | 0.8010 | 0.8475 | 41,733 | -0.04(-4.78%) |
Mar 18, 2020 | 0.9500 | 1.000 | 0.8600 | 0.8900 | 52,536 | -0.06(-6.33%) |
Mar 17, 2020 | 0.9800 | 1.030 | 0.9500 | 0.9501 | 21,981 | -0.01(-1.03%) |
Mar 16, 2020 | 0.9500 | 1.080 | 0.9400 | 0.9600 | 40,014 | -0.17(-15.04%) |
Mar 13, 2020 | 1.050 | 1.165 | 1.025 | 1.130 | 25,300 | -0.05(-4.24%) |
Mar 12, 2020 | 1.300 | 1.300 | 0.9700 | 1.180 | 89,162 | -0.12(-9.23%) |
Mar 11, 2020 | 1.350 | 1.420 | 1.300 | 1.300 | 24,418 | -0.06(-4.41%) |
Mar 10, 2020 | 1.310 | 1.360 | 1.300 | 1.360 | 44,670 | +0.02(+1.49%) |
Mar 09, 2020 | 1.440 | 1.440 | 1.320 | 1.340 | 24,111 | -0.16(-10.96%) |
Mar 06, 2020 | 1.510 | 1.560 | 1.500 | 1.505 | 118,700 | -0.06(-3.53%) |
Mar 05, 2020 | 1.540 | 1.570 | 1.500 | 1.560 | 67,077 | +0.01(+0.65%) |
Mar 04, 2020 | 1.560 | 1.690 | 1.550 | 1.550 | 12,014 | -0.05(-3.13%) |
Mar 03, 2020 | 1.510 | 1.610 | 1.510 | 1.600 | 18,878 | +0.00(+0.00%) |
Mar 02, 2020 | 1.540 | 1.640 | 1.510 | 1.600 | 20,815 | +0.02(+1.27%) |
Feb 28, 2020 | 1.520 | 1.600 | 1.520 | 1.580 | 7,600 | -0.01(-0.63%) |
Feb 27, 2020 | 1.655 | 1.655 | 1.500 | 1.590 | 49,583 | -0.03(-1.85%) |
Feb 26, 2020 | 1.680 | 1.680 | 1.560 | 1.620 | 99,370 | -0.03(-1.82%) |
Feb 25, 2020 | 1.820 | 1.820 | 1.650 | 1.650 | 59,684 | -0.10(-5.71%) |
Feb 24, 2020 | 1.830 | 1.850 | 1.740 | 1.750 | 36,174 | -0.06(-3.31%) |
Feb 21, 2020 | 1.890 | 1.895 | 1.810 | 1.810 | 133,200 | -0.07(-3.72%) |
Feb 20, 2020 | 1.860 | 1.910 | 1.860 | 1.880 | 23,482 | +0.03(+1.62%) |
Feb 19, 2020 | 1.850 | 1.960 | 1.850 | 1.850 | 42,805 | -0.01(-0.54%) |
Feb 18, 2020 | 1.905 | 1.905 | 1.860 | 1.860 | 29,548 | +0.01(+0.54%) |
Feb 14, 2020 | 1.890 | 1.892 | 1.850 | 1.850 | 29,500 | +0.00(+0.00%) |
Feb 13, 2020 | 1.960 | 1.960 | 1.850 | 1.850 | 46,627 | -0.09(-4.64%) |
Feb 12, 2020 | 1.940 | 1.965 | 1.940 | 1.940 | 60,521 | +0.01(+0.78%) |
Feb 11, 2020 | 1.940 | 1.940 | 1.920 | 1.925 | 17,485 | +0.01(+0.26%) |
Feb 10, 2020 | 1.910 | 1.930 | 1.910 | 1.920 | 10,586 | -0.06(-3.03%) |
Feb 07, 2020 | 1.960 | 1.980 | 1.910 | 1.980 | 22,500 | +0.00(+0.00%) |
Feb 06, 2020 | 1.970 | 1.990 | 1.930 | 1.980 | 20,079 | +0.07(+3.66%) |
Feb 05, 2020 | 1.910 | 1.980 | 1.900 | 1.910 | 25,108 | +0.01(+0.53%) |
Feb 04, 2020 | 1.900 | 1.930 | 1.860 | 1.900 | 19,362 | +0.04(+2.43%) |