Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6800 | 1.090 | 0.6800 | 0.7300 | 10,065,027 | +0.02(+3.17%) |
Apr 29, 2020 | 0.7450 | 0.7450 | 0.6900 | 0.7076 | 585,144 | -0.02(-3.07%) |
Apr 28, 2020 | 0.7200 | 0.8200 | 0.6600 | 0.7300 | 2,573,048 | +0.03(+4.14%) |
Apr 27, 2020 | 0.6600 | 0.7180 | 0.6510 | 0.7010 | 1,352,380 | +0.06(+9.02%) |
Apr 24, 2020 | 0.6500 | 0.6750 | 0.6200 | 0.6430 | 1,161,900 | +0.01(+0.78%) |
Apr 23, 2020 | 0.6283 | 0.7000 | 0.6120 | 0.6380 | 1,297,379 | -0.00(-0.31%) |
Apr 22, 2020 | 0.6200 | 0.6900 | 0.6000 | 0.6400 | 1,050,918 | +0.03(+4.18%) |
Apr 21, 2020 | 0.6300 | 0.6300 | 0.6006 | 0.6143 | 329,956 | -0.01(-1.71%) |
Apr 20, 2020 | 0.6600 | 0.6600 | 0.6071 | 0.6250 | 472,464 | -0.03(-4.10%) |
Apr 17, 2020 | 0.6561 | 0.6684 | 0.6300 | 0.6517 | 366,600 | +0.00(+0.26%) |
Apr 16, 2020 | 0.6900 | 0.7000 | 0.6300 | 0.6500 | 720,750 | -0.01(-1.52%) |
Apr 15, 2020 | 0.6500 | 0.6900 | 0.6300 | 0.6600 | 447,028 | -0.01(-1.77%) |
Apr 14, 2020 | 0.6562 | 0.7300 | 0.6200 | 0.6719 | 914,232 | +0.02(+3.35%) |
Apr 13, 2020 | 0.6500 | 0.6664 | 0.6201 | 0.6501 | 797,874 | -0.07(-9.71%) |
Apr 09, 2020 | 0.6300 | 0.8497 | 0.6101 | 0.7200 | 4,372,300 | +0.08(+12.50%) |
Apr 08, 2020 | 0.7000 | 0.7300 | 0.6000 | 0.6400 | 1,242,348 | -0.12(-15.79%) |
Apr 07, 2020 | 0.6000 | 0.9400 | 0.5600 | 0.7600 | 4,296,596 | +0.16(+27.47%) |
Apr 06, 2020 | 0.5500 | 0.5999 | 0.5400 | 0.5962 | 382,792 | +0.05(+10.00%) |
Apr 03, 2020 | 0.5900 | 0.5999 | 0.5400 | 0.5420 | 523,500 | -0.05(-8.12%) |
Apr 02, 2020 | 0.6001 | 0.6200 | 0.5800 | 0.5899 | 334,351 | -0.00(-0.30%) |
Apr 01, 2020 | 0.6776 | 0.6776 | 0.5917 | 0.5917 | 471,603 | -0.08(-12.34%) |
Mar 31, 2020 | 0.7000 | 0.7310 | 0.6600 | 0.6750 | 611,986 | -0.14(-16.67%) |
Mar 30, 2020 | 0.7200 | 0.8700 | 0.7000 | 0.8100 | 797,774 | +0.03(+3.65%) |
Mar 27, 2020 | 0.9800 | 1.000 | 0.7700 | 0.7815 | 2,815,300 | +0.00(+0.19%) |
Mar 26, 2020 | 0.6900 | 0.7800 | 0.6400 | 0.7800 | 714,333 | +0.07(+9.86%) |
Mar 25, 2020 | 0.6800 | 0.7700 | 0.6400 | 0.7100 | 407,303 | +0.03(+4.41%) |
Mar 24, 2020 | 0.6779 | 0.6800 | 0.6400 | 0.6800 | 338,265 | +0.05(+7.94%) |
Mar 23, 2020 | 0.7000 | 0.7100 | 0.5900 | 0.6300 | 525,504 | -0.09(-12.50%) |
Mar 20, 2020 | 0.8674 | 0.8674 | 0.7200 | 0.7200 | 968,500 | -0.16(-18.18%) |
Mar 19, 2020 | 0.9900 | 1.070 | 0.7400 | 0.8800 | 2,232,467 | +0.08(+10.00%) |
Mar 18, 2020 | 0.6900 | 1.200 | 0.5800 | 0.8000 | 3,933,052 | +0.10(+14.29%) |
Mar 17, 2020 | 0.6600 | 0.7200 | 0.6200 | 0.7000 | 224,045 | +0.05(+7.58%) |
Mar 16, 2020 | 0.6800 | 0.6870 | 0.6300 | 0.6507 | 279,772 | -0.07(-9.59%) |
Mar 13, 2020 | 0.7100 | 0.8500 | 0.6500 | 0.7197 | 635,900 | +0.03(+4.30%) |
Mar 12, 2020 | 0.6500 | 0.8000 | 0.6000 | 0.6900 | 353,470 | -0.13(-15.85%) |
Mar 11, 2020 | 0.8200 | 0.8900 | 0.7500 | 0.8200 | 315,850 | -0.06(-6.45%) |
Mar 10, 2020 | 0.8715 | 0.9282 | 0.8300 | 0.8765 | 244,685 | +0.03(+3.12%) |
Mar 09, 2020 | 0.8800 | 0.9000 | 0.8300 | 0.8500 | 384,426 | -0.07(-7.50%) |
Mar 06, 2020 | 0.9500 | 0.9547 | 0.9000 | 0.9189 | 311,200 | -0.06(-6.23%) |
Mar 05, 2020 | 0.9800 | 1.080 | 0.9300 | 0.9800 | 525,109 | +0.00(+0.16%) |
Mar 04, 2020 | 0.9488 | 0.9821 | 0.9270 | 0.9784 | 335,390 | +0.02(+2.46%) |
Mar 03, 2020 | 1.030 | 1.040 | 0.9020 | 0.9549 | 718,179 | -0.04(-3.55%) |
Mar 02, 2020 | 1.070 | 1.150 | 0.9600 | 0.9900 | 375,269 | -0.03(-2.94%) |
Feb 28, 2020 | 1.000 | 1.084 | 0.9605 | 1.020 | 578,600 | -0.10(-8.93%) |
Feb 27, 2020 | 1.110 | 1.230 | 1.000 | 1.120 | 1,296,885 | -0.01(-0.88%) |
Feb 26, 2020 | 1.260 | 1.330 | 1.100 | 1.130 | 767,672 | -0.12(-9.60%) |
Feb 25, 2020 | 1.170 | 1.470 | 1.140 | 1.250 | 2,400,333 | +0.12(+10.62%) |
Feb 24, 2020 | 1.110 | 1.210 | 1.056 | 1.130 | 675,471 | -0.10(-8.13%) |
Feb 21, 2020 | 1.360 | 1.410 | 1.130 | 1.230 | 2,213,000 | +0.02(+1.65%) |
Feb 20, 2020 | 0.8800 | 1.730 | 0.8800 | 1.210 | 4,683,024 | +0.31(+34.44%) |
Feb 19, 2020 | 0.9000 | 0.9300 | 0.8800 | 0.9000 | 105,615 | +0.00(+0.00%) |
Feb 18, 2020 | 0.9600 | 0.9600 | 0.8900 | 0.9000 | 147,476 | -0.00(-0.52%) |
Feb 14, 2020 | 0.8900 | 0.9099 | 0.8651 | 0.9047 | 96,200 | +0.02(+2.48%) |
Feb 13, 2020 | 0.8700 | 0.9000 | 0.8506 | 0.8828 | 236,457 | -0.00(-0.36%) |
Feb 12, 2020 | 0.8990 | 0.9000 | 0.8700 | 0.8860 | 103,552 | -0.01(-0.94%) |
Feb 11, 2020 | 0.9476 | 0.9500 | 0.8707 | 0.8944 | 288,770 | -0.04(-3.83%) |
Feb 10, 2020 | 0.8500 | 1.060 | 0.8400 | 0.9300 | 1,635,367 | +0.10(+12.03%) |
Feb 07, 2020 | 0.8393 | 0.8700 | 0.7950 | 0.8301 | 223,600 | +0.01(+1.58%) |
Feb 06, 2020 | 0.8500 | 0.8791 | 0.7900 | 0.8172 | 467,021 | -0.00(-0.04%) |
Feb 05, 2020 | 0.8567 | 0.8600 | 0.8000 | 0.8175 | 412,074 | -0.03(-3.82%) |
Feb 04, 2020 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 351,472 | -0.03(-3.18%) |