Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.240 | 1.240 | 1.200 | 1.200 | 800 | +0.05(+4.34%) |
Mar 30, 2020 | 1.190 | 1.220 | 1.140 | 1.150 | 6,461 | -0.02(-1.70%) |
Mar 27, 2020 | 1.170 | 1.170 | 1.170 | 1.170 | 300 | +0.06(+5.40%) |
Mar 26, 2020 | 1.120 | 1.130 | 1.070 | 1.110 | 2,011 | +0.12(+12.36%) |
Mar 25, 2020 | 0.9700 | 1.010 | 0.9600 | 0.9880 | 8,544 | -0.00(-0.40%) |
Mar 24, 2020 | 1.080 | 1.084 | 0.9912 | 0.9920 | 2,952 | +0.06(+6.67%) |
Mar 23, 2020 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 1,082 | +0.12(+14.81%) |
Mar 20, 2020 | 0.8995 | 0.8995 | 0.8100 | 0.8100 | 6,700 | -0.04(-5.14%) |
Mar 19, 2020 | 0.9900 | 0.9900 | 0.7627 | 0.8539 | 6,456 | -0.09(-9.16%) |
Mar 18, 2020 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 3,122 | +0.00(+0.00%) |
Mar 17, 2020 | 0.9900 | 1.010 | 0.9400 | 0.9400 | 3,597 | -0.05(-5.05%) |
Mar 16, 2020 | 1.060 | 1.100 | 0.9400 | 0.9900 | 5,282 | -0.14(-12.39%) |
Mar 13, 2020 | 1.140 | 1.140 | 0.9800 | 1.130 | 7,900 | -0.02(-1.74%) |
Mar 12, 2020 | 1.450 | 1.507 | 1.025 | 1.150 | 6,928 | -0.24(-17.27%) |
Mar 11, 2020 | 1.470 | 1.470 | 1.190 | 1.390 | 7,232 | -0.09(-6.08%) |
Mar 10, 2020 | 1.400 | 1.573 | 1.390 | 1.480 | 13,090 | +0.12(+9.23%) |
Mar 09, 2020 | 1.380 | 1.380 | 1.330 | 1.355 | 4,024 | -0.02(-1.80%) |
Mar 06, 2020 | 1.400 | 1.400 | 1.327 | 1.380 | 25,500 | -0.12(-8.01%) |
Mar 05, 2020 | 1.430 | 1.500 | 1.370 | 1.500 | 3,345 | -0.02(-1.32%) |
Mar 04, 2020 | 1.500 | 1.540 | 1.500 | 1.520 | 16,738 | +0.05(+3.72%) |
Mar 03, 2020 | 1.640 | 1.640 | 1.420 | 1.466 | 17,914 | +0.08(+5.43%) |
Mar 02, 2020 | 1.100 | 1.390 | 1.030 | 1.390 | 50,173 | +0.32(+29.91%) |
Feb 28, 2020 | 1.130 | 1.181 | 0.8105 | 1.070 | 34,000 | -0.14(-11.88%) |
Feb 27, 2020 | 1.230 | 1.236 | 1.186 | 1.214 | 5,688 | -0.08(-5.88%) |
Feb 26, 2020 | 1.120 | 1.410 | 1.080 | 1.290 | 69,877 | +0.07(+5.75%) |
Feb 25, 2020 | 1.370 | 1.421 | 1.200 | 1.220 | 28,352 | -0.21(-14.69%) |
Feb 24, 2020 | 1.420 | 1.435 | 1.410 | 1.430 | 1,936 | +0.01(+0.39%) |
Feb 21, 2020 | 1.400 | 1.424 | 1.390 | 1.424 | 1,400 | -0.02(-1.08%) |
Feb 20, 2020 | 1.490 | 1.490 | 1.330 | 1.440 | 7,712 | +0.03(+2.30%) |
Feb 19, 2020 | 1.290 | 1.440 | 1.290 | 1.408 | 7,453 | +0.05(+3.71%) |
Feb 18, 2020 | 1.260 | 1.357 | 1.260 | 1.357 | 16,721 | -0.03(-2.00%) |
Feb 14, 2020 | 1.230 | 1.385 | 1.150 | 1.385 | 22,600 | +0.19(+15.42%) |
Feb 13, 2020 | 1.440 | 1.440 | 1.200 | 1.200 | 3,938 | -0.18(-13.25%) |
Feb 12, 2020 | 1.390 | 1.399 | 1.340 | 1.383 | 25,255 | +0.00(+0.24%) |
Feb 11, 2020 | 1.200 | 1.380 | 1.180 | 1.380 | 47,399 | +0.21(+18.22%) |
Feb 10, 2020 | 1.190 | 1.230 | 1.150 | 1.167 | 17,149 | +0.02(+2.06%) |
Feb 07, 2020 | 1.220 | 1.260 | 1.090 | 1.144 | 36,800 | +0.02(+2.12%) |
Feb 06, 2020 | 1.490 | 1.720 | 1.000 | 1.120 | 182,157 | -0.65(-36.72%) |
Feb 05, 2020 | 1.970 | 2.380 | 1.760 | 1.770 | 343,656 | -0.05(-2.75%) |
Feb 04, 2020 | 1.300 | 1.900 | 1.300 | 1.820 | 90,742 | +0.49(+36.84%) |
Feb 03, 2020 | 1.380 | 1.400 | 1.120 | 1.330 | 25,575 | +0.11(+9.02%) |
Jan 31, 2020 | 1.040 | 1.240 | 1.040 | 1.220 | 33,800 | +0.17(+16.19%) |
Jan 30, 2020 | 0.9975 | 1.050 | 0.9450 | 1.050 | 29,393 | +0.06(+5.59%) |
Jan 29, 2020 | 0.8400 | 1.000 | 0.8400 | 0.9944 | 19,809 | +0.18(+21.52%) |
Jan 28, 2020 | 0.7407 | 1.000 | 0.7407 | 0.8183 | 45,209 | -0.16(-16.50%) |
Jan 27, 2020 | 0.9300 | 1.000 | 0.5600 | 0.9800 | 84,950 | +0.02(+2.07%) |
Jan 24, 2020 | 0.9500 | 1.030 | 0.8844 | 0.9601 | 59,800 | +0.08(+9.10%) |
Jan 23, 2020 | 0.7000 | 0.9000 | 0.7000 | 0.8800 | 57,570 | +0.18(+25.73%) |
Jan 22, 2020 | 0.6889 | 0.7300 | 0.6800 | 0.6999 | 21,653 | +0.01(+1.73%) |
Jan 21, 2020 | 0.6889 | 0.7200 | 0.6800 | 0.6880 | 14,874 | -0.00(-0.29%) |
Jan 17, 2020 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 19,900 | +0.03(+4.53%) |
Jan 16, 2020 | 0.7000 | 0.7761 | 0.5893 | 0.6601 | 39,692 | -0.08(-10.80%) |
Jan 15, 2020 | 0.7600 | 0.8600 | 0.7400 | 0.7400 | 9,633 | +0.02(+2.78%) |
Jan 14, 2020 | 0.8000 | 0.8000 | 0.7000 | 0.7200 | 44,941 | -0.05(-6.49%) |
Jan 13, 2020 | 0.7600 | 0.7900 | 0.6000 | 0.7700 | 141,152 | +0.08(+11.59%) |
Jan 10, 2020 | 0.6000 | 0.7300 | 0.6000 | 0.6900 | 103,400 | +0.08(+13.69%) |
Jan 09, 2020 | 0.5800 | 0.6500 | 0.5650 | 0.6069 | 46,036 | +0.06(+10.35%) |
Jan 08, 2020 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 12,434 | +0.02(+3.77%) |
Jan 07, 2020 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 12,915 | +0.02(+3.92%) |
Jan 06, 2020 | 0.5248 | 0.5248 | 0.5000 | 0.5100 | 9,598 | +0.01(+2.00%) |
Jan 03, 2020 | 0.5100 | 0.6000 | 0.4800 | 0.5000 | 29,200 | +0.00(+0.00%) |