Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5670 | 0.6245 | 0.5423 | 0.5752 | 116,288 | +0.01(+1.26%) |
Apr 29, 2020 | 0.5834 | 0.5998 | 0.5671 | 0.5680 | 104,223 | -0.01(-1.24%) |
Apr 28, 2020 | 0.5752 | 0.6222 | 0.5445 | 0.5752 | 55,547 | +0.02(+2.87%) |
Apr 27, 2020 | 0.5698 | 0.5913 | 0.5509 | 0.5592 | 40,295 | +0.02(+3.00%) |
Apr 24, 2020 | 0.5267 | 0.5585 | 0.5267 | 0.5429 | 53,571 | +0.01(+1.53%) |
Apr 23, 2020 | 0.5428 | 0.5666 | 0.5266 | 0.5347 | 20,268 | -0.01(-1.49%) |
Apr 22, 2020 | 0.5266 | 0.5594 | 0.5266 | 0.5428 | 18,816 | +0.04(+7.98%) |
Apr 21, 2020 | 0.5671 | 0.5946 | 0.5023 | 0.5027 | 60,662 | -0.07(-11.50%) |
Apr 20, 2020 | 0.5392 | 0.6076 | 0.5309 | 0.5680 | 199,029 | +0.04(+6.99%) |
Apr 17, 2020 | 0.4942 | 0.5549 | 0.4942 | 0.5309 | 92,330 | +0.04(+7.43%) |
Apr 16, 2020 | 0.5300 | 0.5301 | 0.4781 | 0.4942 | 80,029 | -0.00(-0.23%) |
Apr 15, 2020 | 0.5340 | 0.5363 | 0.4861 | 0.4953 | 51,248 | -0.02(-2.95%) |
Apr 14, 2020 | 0.5833 | 0.5912 | 0.4861 | 0.5104 | 104,475 | -0.07(-12.50%) |
Apr 13, 2020 | 0.6319 | 0.6481 | 0.5428 | 0.5833 | 53,365 | -0.05(-7.70%) |
Apr 09, 2020 | 0.6180 | 0.6949 | 0.5915 | 0.6320 | 120,720 | -0.02(-2.50%) |
Apr 08, 2020 | 0.6311 | 0.6634 | 0.5835 | 0.6482 | 19,330 | +0.04(+6.14%) |
Apr 07, 2020 | 0.6065 | 0.6480 | 0.5391 | 0.6107 | 186,268 | -0.00(-0.22%) |
Apr 06, 2020 | 0.6400 | 0.7129 | 0.6121 | 0.6121 | 74,064 | -0.03(-4.06%) |
Apr 03, 2020 | 0.6116 | 0.6400 | 0.5914 | 0.6380 | 424,743 | +0.03(+5.00%) |
Apr 02, 2020 | 0.6400 | 0.6400 | 0.5915 | 0.6076 | 151,384 | -0.03(-5.06%) |
Apr 01, 2020 | 0.6562 | 0.6562 | 0.5679 | 0.6400 | 103,248 | -0.02(-2.47%) |
Mar 31, 2020 | 0.5833 | 0.6562 | 0.5590 | 0.6562 | 65,154 | +0.11(+20.02%) |
Mar 30, 2020 | 0.5995 | 0.5995 | 0.5430 | 0.5468 | 43,289 | -0.01(-1.36%) |
Mar 27, 2020 | 0.6210 | 0.6290 | 0.5511 | 0.5543 | 36,290 | -0.05(-7.73%) |
Mar 26, 2020 | 0.5530 | 0.6885 | 0.5530 | 0.6007 | 106,240 | +0.06(+11.77%) |
Mar 25, 2020 | 0.5664 | 0.6076 | 0.5185 | 0.5374 | 114,358 | +0.01(+2.06%) |
Mar 24, 2020 | 0.5509 | 0.6076 | 0.4861 | 0.5266 | 72,623 | +0.02(+3.17%) |
Mar 23, 2020 | 0.4375 | 0.5995 | 0.4375 | 0.5104 | 154,440 | +0.06(+14.55%) |
Mar 20, 2020 | 0.4423 | 0.6135 | 0.4423 | 0.4456 | 467,699 | +0.02(+5.77%) |
Mar 19, 2020 | 0.3808 | 0.5427 | 0.3808 | 0.4213 | 207,020 | +0.01(+1.96%) |
Mar 18, 2020 | 0.4537 | 0.5023 | 0.2754 | 0.4132 | 406,719 | -0.03(-6.11%) |
Mar 17, 2020 | 0.4780 | 0.5097 | 0.4376 | 0.4401 | 788,995 | -0.05(-10.95%) |
Mar 16, 2020 | 0.7048 | 0.7392 | 0.4456 | 0.4942 | 451,879 | -0.25(-34.02%) |
Mar 13, 2020 | 0.8182 | 0.8749 | 0.7291 | 0.7490 | 554,475 | -0.06(-7.03%) |
Mar 12, 2020 | 0.8506 | 0.8668 | 0.7777 | 0.8056 | 118,660 | -0.09(-10.41%) |
Mar 11, 2020 | 0.8587 | 0.9317 | 0.8506 | 0.8992 | 493,396 | +0.02(+2.78%) |
Mar 10, 2020 | 0.9398 | 0.9439 | 0.8223 | 0.8749 | 138,601 | -0.07(-7.69%) |
Mar 09, 2020 | 0.9641 | 0.9803 | 0.8911 | 0.9479 | 91,048 | -0.06(-6.40%) |
Mar 06, 2020 | 1.061 | 1.078 | 0.9560 | 1.013 | 128,003 | -0.07(-6.72%) |
Mar 05, 2020 | 1.094 | 1.126 | 1.061 | 1.086 | 99,832 | -0.01(-0.74%) |
Mar 04, 2020 | 1.086 | 1.150 | 1.053 | 1.094 | 215,979 | +0.01(+0.75%) |
Mar 03, 2020 | 1.110 | 1.118 | 1.077 | 1.086 | 82,310 | -0.02(-2.19%) |
Mar 02, 2020 | 1.094 | 1.150 | 1.086 | 1.110 | 404,666 | -0.01(-0.72%) |
Feb 28, 2020 | 1.118 | 1.167 | 1.053 | 1.118 | 198,485 | -0.01(-0.72%) |
Feb 27, 2020 | 1.005 | 1.158 | 0.9722 | 1.126 | 2,232,020 | +0.06(+6.11%) |
Feb 26, 2020 | 0.9641 | 1.086 | 0.9641 | 1.061 | 322,771 | +0.12(+12.93%) |
Feb 25, 2020 | 0.9884 | 0.9924 | 0.9155 | 0.9398 | 207,651 | -0.04(-4.13%) |
Feb 24, 2020 | 0.9884 | 1.005 | 0.9526 | 0.9803 | 235,850 | -0.02(-1.63%) |
Feb 21, 2020 | 0.9722 | 1.005 | 0.9722 | 0.9965 | 87,269 | +0.02(+2.50%) |
Feb 20, 2020 | 1.029 | 1.029 | 0.9722 | 0.9722 | 120,178 | -0.06(-5.51%) |
Feb 19, 2020 | 1.029 | 1.029 | 0.9884 | 1.029 | 45,602 | +0.02(+1.60%) |
Feb 18, 2020 | 1.005 | 1.018 | 0.9722 | 1.013 | 48,345 | +0.01(+0.81%) |
Feb 14, 2020 | 1.013 | 1.013 | 0.9884 | 1.005 | 53,941 | -0.02(-1.59%) |
Feb 13, 2020 | 1.021 | 1.045 | 1.013 | 1.021 | 39,365 | -0.02(-1.56%) |
Feb 12, 2020 | 1.037 | 1.045 | 0.9803 | 1.037 | 66,988 | -0.01(-0.78%) |
Feb 11, 2020 | 1.021 | 1.045 | 0.9884 | 1.045 | 74,667 | +0.03(+3.20%) |
Feb 10, 2020 | 0.9722 | 1.029 | 0.9722 | 1.013 | 84,622 | +0.04(+4.17%) |
Feb 07, 2020 | 1.061 | 1.061 | 0.9641 | 0.9722 | 90,849 | -0.08(-7.69%) |
Feb 06, 2020 | 1.021 | 1.067 | 1.021 | 1.053 | 53,745 | +0.02(+1.56%) |
Feb 05, 2020 | 1.021 | 1.049 | 1.021 | 1.037 | 36,203 | +0.02(+1.59%) |
Feb 04, 2020 | 1.021 | 1.053 | 1.013 | 1.021 | 36,721 | +0.00(+0.00%) |