Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7376 | 0.7467 | 0.6829 | 0.6920 | 292,591 | -0.05(-6.17%) |
Apr 29, 2020 | 0.6920 | 0.7558 | 0.6829 | 0.7376 | 548,321 | +0.06(+9.24%) |
Apr 28, 2020 | 0.6389 | 0.6829 | 0.6194 | 0.6752 | 544,136 | +0.04(+5.69%) |
Apr 27, 2020 | 0.6511 | 0.6533 | 0.5964 | 0.6389 | 362,246 | +0.00(+0.23%) |
Apr 24, 2020 | 0.6101 | 0.6556 | 0.6010 | 0.6374 | 547,790 | +0.06(+10.51%) |
Apr 23, 2020 | 0.5463 | 0.6283 | 0.5281 | 0.5768 | 2,523,238 | +0.05(+10.19%) |
Apr 22, 2020 | 0.5252 | 0.5372 | 0.4834 | 0.5234 | 1,108,207 | +0.04(+7.22%) |
Apr 21, 2020 | 0.5545 | 0.5545 | 0.4780 | 0.4882 | 463,758 | -0.04(-7.57%) |
Apr 20, 2020 | 0.6174 | 0.6388 | 0.5202 | 0.5281 | 800,639 | -0.10(-15.43%) |
Apr 17, 2020 | 0.6094 | 0.6341 | 0.5684 | 0.6245 | 249,075 | +0.01(+2.43%) |
Apr 16, 2020 | 0.5929 | 0.6328 | 0.5557 | 0.6096 | 254,761 | +0.02(+2.97%) |
Apr 15, 2020 | 0.6338 | 0.6746 | 0.5558 | 0.5921 | 226,047 | -0.04(-5.77%) |
Apr 14, 2020 | 0.6829 | 0.7376 | 0.6192 | 0.6283 | 231,756 | -0.06(-8.07%) |
Apr 13, 2020 | 0.7567 | 0.8104 | 0.6830 | 0.6835 | 163,082 | -0.07(-9.48%) |
Apr 09, 2020 | 0.7285 | 0.7728 | 0.6477 | 0.7550 | 326,719 | +0.02(+2.37%) |
Apr 08, 2020 | 0.6540 | 0.7755 | 0.6192 | 0.7376 | 367,230 | +0.10(+15.71%) |
Apr 07, 2020 | 0.6374 | 0.6511 | 0.6175 | 0.6374 | 1,927,398 | +0.00(+0.00%) |
Apr 06, 2020 | 0.6257 | 0.6920 | 0.6193 | 0.6374 | 336,636 | +0.03(+4.28%) |
Apr 03, 2020 | 0.6441 | 0.6672 | 0.5970 | 0.6113 | 441,592 | -0.02(-3.27%) |
Apr 02, 2020 | 0.6041 | 0.7020 | 0.6041 | 0.6319 | 202,090 | +0.02(+3.58%) |
Apr 01, 2020 | 0.6738 | 0.6738 | 0.5646 | 0.6101 | 135,136 | -0.07(-10.67%) |
Mar 31, 2020 | 0.6223 | 0.6918 | 0.5649 | 0.6829 | 497,789 | +0.06(+9.25%) |
Mar 30, 2020 | 0.6737 | 0.6828 | 0.5829 | 0.6251 | 220,918 | +0.11(+21.05%) |
Mar 27, 2020 | 0.6920 | 0.6920 | 0.5079 | 0.5164 | 586,666 | -0.19(-27.29%) |
Mar 26, 2020 | 0.7518 | 0.7518 | 0.6922 | 0.7102 | 220,992 | -0.02(-2.50%) |
Mar 25, 2020 | 0.8377 | 0.8650 | 0.6829 | 0.7285 | 633,370 | -0.13(-14.89%) |
Mar 24, 2020 | 0.7467 | 0.8649 | 0.7467 | 0.8559 | 224,925 | +0.08(+10.45%) |
Mar 23, 2020 | 0.8195 | 0.8833 | 0.7305 | 0.7750 | 110,581 | -0.04(-5.43%) |
Mar 20, 2020 | 0.8377 | 0.8578 | 0.6830 | 0.8195 | 2,066,183 | -0.05(-5.64%) |
Mar 19, 2020 | 0.7363 | 0.9105 | 0.6829 | 0.8685 | 1,249,048 | +0.14(+19.66%) |
Mar 18, 2020 | 0.8679 | 0.8924 | 0.6829 | 0.7258 | 556,448 | -0.18(-20.29%) |
Mar 17, 2020 | 0.9561 | 0.9561 | 0.8741 | 0.9106 | 762,762 | -0.03(-2.91%) |
Mar 16, 2020 | 0.9106 | 1.047 | 0.9015 | 0.9379 | 394,671 | -0.14(-12.71%) |
Mar 13, 2020 | 0.9288 | 1.074 | 0.8105 | 1.074 | 581,065 | +0.14(+14.56%) |
Mar 12, 2020 | 0.8741 | 0.9561 | 0.7872 | 0.9379 | 741,027 | +0.01(+0.98%) |
Mar 11, 2020 | 0.9652 | 1.006 | 0.9106 | 0.9288 | 530,621 | -0.04(-3.77%) |
Mar 10, 2020 | 1.002 | 1.020 | 0.8706 | 0.9652 | 660,966 | +0.05(+4.95%) |
Mar 09, 2020 | 1.002 | 1.111 | 0.9106 | 0.9197 | 778,891 | -0.26(-22.31%) |
Mar 06, 2020 | 1.266 | 1.302 | 1.175 | 1.184 | 449,829 | -0.09(-7.14%) |
Mar 05, 2020 | 1.384 | 1.430 | 1.266 | 1.275 | 542,301 | -0.14(-9.68%) |
Mar 04, 2020 | 1.366 | 1.493 | 1.302 | 1.411 | 424,237 | +0.07(+5.44%) |
Mar 03, 2020 | 1.366 | 1.530 | 1.311 | 1.339 | 663,406 | +0.03(+2.08%) |
Mar 02, 2020 | 1.329 | 1.375 | 1.257 | 1.311 | 664,453 | -0.02(-1.37%) |
Feb 28, 2020 | 1.275 | 1.584 | 1.275 | 1.329 | 1,177,287 | +0.02(+1.39%) |
Feb 27, 2020 | 1.375 | 1.643 | 1.302 | 1.311 | 1,197,954 | -0.16(-11.11%) |
Feb 26, 2020 | 1.539 | 1.548 | 1.380 | 1.475 | 972,604 | -0.06(-4.14%) |
Feb 25, 2020 | 1.566 | 1.566 | 1.539 | 1.539 | 839,169 | -0.02(-1.17%) |
Feb 24, 2020 | 1.685 | 1.685 | 1.530 | 1.557 | 1,297,080 | -0.15(-8.56%) |
Feb 21, 2020 | 1.839 | 1.839 | 1.685 | 1.703 | 432,038 | -0.13(-6.97%) |
Feb 20, 2020 | 1.839 | 1.867 | 1.794 | 1.830 | 358,547 | -0.01(-0.50%) |
Feb 19, 2020 | 1.776 | 1.867 | 1.776 | 1.839 | 365,045 | +0.08(+4.66%) |
Feb 18, 2020 | 1.821 | 1.876 | 1.739 | 1.757 | 315,688 | -0.05(-2.52%) |
Feb 14, 2020 | 1.858 | 1.867 | 1.703 | 1.803 | 2,087,488 | -0.06(-3.41%) |
Feb 13, 2020 | 1.921 | 1.958 | 1.848 | 1.867 | 128,249 | -0.05(-2.84%) |
Feb 12, 2020 | 1.930 | 1.985 | 1.821 | 1.921 | 328,292 | +0.04(+1.93%) |
Feb 11, 2020 | 1.867 | 1.894 | 1.821 | 1.885 | 201,152 | +0.08(+4.55%) |
Feb 10, 2020 | 1.785 | 1.821 | 1.748 | 1.803 | 398,919 | +0.02(+1.02%) |
Feb 07, 2020 | 1.858 | 1.930 | 1.785 | 1.785 | 310,795 | -0.08(-4.39%) |
Feb 06, 2020 | 2.012 | 2.033 | 1.830 | 1.867 | 295,612 | -0.15(-7.24%) |
Feb 05, 2020 | 1.903 | 2.012 | 1.903 | 2.012 | 243,064 | +0.13(+6.76%) |
Feb 04, 2020 | 1.876 | 1.940 | 1.867 | 1.885 | 163,975 | +0.03(+1.47%) |