Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.8475 | 0.9295 | 0.7678 | 0.9295 | 37,902 | +0.08(+9.35%) |
Mar 30, 2020 | 0.8551 | 0.8551 | 0.8350 | 0.8500 | 436 | +0.03(+3.68%) |
Mar 27, 2020 | 0.8000 | 0.8357 | 0.7000 | 0.8198 | 17,600 | -0.03(-3.55%) |
Mar 26, 2020 | 0.7750 | 0.8700 | 0.7670 | 0.8500 | 53,242 | +0.05(+6.36%) |
Mar 25, 2020 | 0.8000 | 0.8249 | 0.7061 | 0.7992 | 34,591 | +0.05(+6.56%) |
Mar 24, 2020 | 0.6600 | 0.8000 | 0.6400 | 0.7500 | 23,771 | +0.10(+15.38%) |
Mar 23, 2020 | 0.6400 | 0.6900 | 0.5050 | 0.6500 | 113,607 | -0.01(-1.52%) |
Mar 20, 2020 | 0.6900 | 0.7000 | 0.6100 | 0.6600 | 51,600 | -0.04(-5.71%) |
Mar 19, 2020 | 0.7000 | 0.7000 | 0.6590 | 0.7000 | 12,185 | +0.01(+1.45%) |
Mar 18, 2020 | 0.6700 | 0.7400 | 0.6153 | 0.6900 | 52,005 | -0.06(-8.00%) |
Mar 17, 2020 | 0.7400 | 0.7500 | 0.7000 | 0.7500 | 39,136 | +0.00(+0.00%) |
Mar 16, 2020 | 0.6800 | 0.7500 | 0.6679 | 0.7500 | 66,092 | +0.07(+10.29%) |
Mar 13, 2020 | 0.6300 | 1.000 | 0.6211 | 0.6800 | 72,000 | +0.07(+11.48%) |
Mar 12, 2020 | 0.6500 | 0.6800 | 0.5900 | 0.6100 | 145,433 | -0.14(-18.77%) |
Mar 11, 2020 | 1.000 | 1.060 | 0.7000 | 0.7510 | 308,124 | -0.35(-31.73%) |
Mar 10, 2020 | 1.210 | 1.280 | 1.006 | 1.100 | 42,617 | -0.08(-6.78%) |
Mar 09, 2020 | 1.000 | 1.190 | 0.9654 | 1.180 | 82,809 | -0.01(-0.51%) |
Mar 06, 2020 | 1.095 | 1.190 | 1.040 | 1.186 | 48,600 | +0.02(+1.85%) |
Mar 05, 2020 | 1.120 | 1.190 | 1.075 | 1.165 | 103,922 | -0.03(-2.14%) |
Mar 04, 2020 | 1.340 | 1.340 | 1.060 | 1.190 | 22,801 | +0.04(+3.36%) |
Mar 03, 2020 | 1.210 | 1.310 | 1.050 | 1.151 | 112,567 | -0.11(-8.63%) |
Mar 02, 2020 | 1.147 | 1.350 | 1.147 | 1.260 | 52,146 | +0.09(+7.69%) |
Feb 28, 2020 | 0.8100 | 1.265 | 0.8000 | 1.170 | 379,100 | +0.25(+27.17%) |
Feb 27, 2020 | 1.250 | 1.250 | 0.7465 | 0.9200 | 512,771 | -0.27(-22.68%) |
Feb 26, 2020 | 1.400 | 1.500 | 1.010 | 1.190 | 436,849 | -0.20(-14.59%) |
Feb 25, 2020 | 1.700 | 1.750 | 1.360 | 1.393 | 115,362 | -0.30(-17.57%) |
Feb 24, 2020 | 1.400 | 1.700 | 1.200 | 1.690 | 120,742 | +0.20(+13.42%) |
Feb 21, 2020 | 1.430 | 1.490 | 1.300 | 1.490 | 119,500 | +0.24(+19.20%) |
Feb 20, 2020 | 1.240 | 1.350 | 1.200 | 1.250 | 70,322 | +0.04(+3.00%) |
Feb 19, 2020 | 1.060 | 1.300 | 1.060 | 1.214 | 154,018 | +0.10(+9.33%) |
Feb 18, 2020 | 0.9899 | 1.400 | 0.8524 | 1.110 | 394,583 | +0.15(+16.22%) |
Feb 14, 2020 | 0.7200 | 0.9599 | 0.7200 | 0.9551 | 321,900 | +0.24(+32.65%) |
Feb 13, 2020 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 47,888 | +0.02(+2.86%) |
Feb 12, 2020 | 0.7200 | 0.7699 | 0.6829 | 0.7000 | 69,909 | -0.02(-2.45%) |
Feb 11, 2020 | 0.6500 | 0.7399 | 0.6000 | 0.7176 | 284,079 | +0.09(+15.07%) |
Feb 10, 2020 | 0.6100 | 0.6500 | 0.6065 | 0.6236 | 24,239 | -0.03(-3.87%) |
Feb 07, 2020 | 0.6200 | 0.6487 | 0.6000 | 0.6487 | 7,300 | +0.01(+1.04%) |
Feb 06, 2020 | 0.6200 | 0.6600 | 0.5600 | 0.6420 | 16,086 | -0.02(-2.71%) |
Feb 05, 2020 | 0.5752 | 0.6599 | 0.5752 | 0.6599 | 22,437 | +0.05(+8.18%) |
Feb 04, 2020 | 0.6200 | 0.6600 | 0.5830 | 0.6100 | 68,730 | -0.01(-1.61%) |
Feb 03, 2020 | 0.6200 | 0.6649 | 0.5800 | 0.6200 | 107,376 | -0.02(-3.43%) |
Jan 31, 2020 | 0.6500 | 0.6500 | 0.6070 | 0.6420 | 15,900 | +0.00(+0.31%) |
Jan 30, 2020 | 0.6400 | 0.6549 | 0.6350 | 0.6400 | 54,898 | -0.02(-3.03%) |
Jan 29, 2020 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 27,997 | +0.00(+0.00%) |
Jan 28, 2020 | 0.6170 | 0.6600 | 0.6170 | 0.6600 | 27,810 | +0.00(+0.02%) |
Jan 27, 2020 | 0.5628 | 0.6599 | 0.5628 | 0.6599 | 21,228 | -0.01(-1.51%) |
Jan 24, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | 13,700 | +0.01(+1.56%) |
Jan 23, 2020 | 0.6400 | 0.6700 | 0.5899 | 0.6597 | 59,179 | +0.04(+6.40%) |
Jan 22, 2020 | 0.6300 | 0.6300 | 0.5972 | 0.6200 | 17,435 | -0.01(-1.56%) |
Jan 21, 2020 | 0.6600 | 0.6700 | 0.6200 | 0.6298 | 38,150 | -0.01(-1.59%) |
Jan 17, 2020 | 0.6400 | 0.6460 | 0.5975 | 0.6400 | 67,600 | -0.01(-1.54%) |
Jan 16, 2020 | 0.5800 | 0.7000 | 0.5800 | 0.6500 | 30,507 | +0.06(+9.80%) |
Jan 15, 2020 | 0.5000 | 0.6000 | 0.4967 | 0.5920 | 101,058 | +0.08(+16.08%) |
Jan 14, 2020 | 0.6034 | 0.6034 | 0.5000 | 0.5100 | 50,000 | -0.04(-7.27%) |
Jan 13, 2020 | 0.5898 | 0.7998 | 0.5500 | 0.5500 | 263,346 | +0.02(+3.75%) |
Jan 10, 2020 | 0.4701 | 0.5600 | 0.4200 | 0.5301 | 153,800 | +0.11(+26.21%) |
Jan 09, 2020 | 0.4080 | 0.4500 | 0.3931 | 0.4200 | 237,066 | +0.02(+5.00%) |
Jan 08, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 130,123 | +0.01(+2.56%) |
Jan 07, 2020 | 0.4040 | 0.4100 | 0.3811 | 0.3900 | 40,000 | +0.01(+2.63%) |
Jan 06, 2020 | 0.3800 | 0.4100 | 0.3781 | 0.3800 | 61,568 | +0.00(+0.00%) |
Jan 03, 2020 | 0.3950 | 0.3960 | 0.3700 | 0.3800 | 45,000 | -0.01(-2.84%) |